Pentair plc (NY:PNR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	106.10	106.43	105.25	106.29	1,111,052	-1.24(-1.15%)
Aug 29, 2025	109.03	109.42	107.25	107.53	1,048,959	-1.65(-1.51%)
Aug 28, 2025	109.91	109.99	108.54	109.18	817,182	-0.16(-0.15%)
Aug 27, 2025	108.61	109.78	108.52	109.34	1,163,573	+0.17(+0.16%)
Aug 26, 2025	107.94	109.52	107.78	109.17	1,825,489	+1.24(+1.15%)
Aug 25, 2025	108.47	108.56	107.61	107.93	923,702	-0.67(-0.62%)
Aug 22, 2025	105.40	109.20	104.50	108.60	1,257,989	+4.16(+3.98%)
Aug 21, 2025	104.62	105.26	104.24	104.44	741,046	-0.60(-0.57%)
Aug 20, 2025	106.59	106.83	104.93	105.04	1,242,159	-2.04(-1.91%)
Aug 19, 2025	105.86	107.28	105.63	107.08	1,195,964	+1.48(+1.40%)
Aug 18, 2025	105.03	105.92	104.47	105.60	1,246,745	+0.62(+0.59%)
Aug 15, 2025	106.64	106.74	104.80	104.98	1,021,713	-1.65(-1.55%)
Aug 14, 2025	107.97	108.14	105.82	106.63	1,162,608	-2.38(-2.18%)
Aug 13, 2025	106.91	109.14	106.49	109.01	1,801,367	+2.88(+2.71%)
Aug 12, 2025	103.79	106.23	103.30	106.13	2,074,538	+3.25(+3.16%)
Aug 11, 2025	102.86	103.46	102.54	102.88	1,014,846	+0.16(+0.16%)
Aug 08, 2025	102.46	104.17	102.33	102.72	1,146,621	+0.66(+0.65%)
Aug 07, 2025	103.70	104.06	101.61	102.06	1,100,303	-0.49(-0.48%)
Aug 06, 2025	104.40	104.45	102.51	102.55	1,531,066	-1.68(-1.61%)
Aug 05, 2025	102.98	104.46	101.98	104.23	2,143,270	+2.02(+1.98%)
Aug 04, 2025	101.34	102.62	100.88	102.21	1,455,788	+1.59(+1.58%)
Aug 01, 2025	100.53	101.56	99.68	100.62	1,754,457	-1.58(-1.55%)
Jul 31, 2025	100.98	103.08	100.80	102.20	2,856,928	+0.90(+0.89%)
Jul 30, 2025	102.66	102.76	100.45	101.30	1,984,732	-1.05(-1.03%)
Jul 29, 2025	103.07	103.23	101.61	102.35	1,782,970	-0.99(-0.96%)
Jul 28, 2025	103.05	103.49	102.18	103.34	1,451,615	+0.26(+0.25%)
Jul 25, 2025	103.26	103.64	102.55	103.08	1,757,410	+0.23(+0.22%)
Jul 24, 2025	103.17	103.45	102.23	102.85	2,828,196	-0.78(-0.75%)
Jul 23, 2025	104.92	105.94	102.34	103.63	3,301,629	-1.24(-1.18%)
Jul 22, 2025	100.61	105.45	97.41	104.87	5,417,960	+0.01(+0.01%)
Jul 21, 2025	106.63	106.63	104.86	104.86	2,524,294	-1.21(-1.14%)
Jul 18, 2025	106.83	106.83	105.30	106.07	1,947,844	-0.38(-0.36%)
Jul 17, 2025	104.59	106.70	104.08	106.45	1,443,069	+1.83(+1.75%)
Jul 16, 2025	104.84	105.00	102.79	104.62	1,746,881	+0.10(+0.09%)
Jul 15, 2025	107.05	107.11	104.46	104.53	1,163,997	-1.96(-1.85%)
Jul 14, 2025	106.33	106.70	105.61	106.49	655,395	-0.34(-0.32%)
Jul 11, 2025	106.57	107.30	106.21	106.83	1,431,104	-0.60(-0.56%)
Jul 10, 2025	106.79	108.34	106.47	107.43	1,716,814	+0.78(+0.73%)
Jul 09, 2025	106.22	106.75	104.99	106.65	2,489,534	+1.12(+1.06%)
Jul 08, 2025	104.97	105.87	104.83	105.53	1,389,179	+0.78(+0.74%)
Jul 07, 2025	105.98	106.66	104.38	104.75	1,739,306	-1.87(-1.75%)
Jul 03, 2025	106.02	106.89	105.99	106.62	1,010,916	+1.01(+0.95%)
Jul 02, 2025	104.52	106.20	103.94	105.61	1,476,686	+0.81(+0.77%)