Pentair PLC (PNR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 69.68 | 70.97 | 68.68 | 68.89 | -1.44% | 3,243,100 |
| 2026-08-06 | 68.99 | 70.37 | 68.92 | 69.90 | +1.27% | 3,166,300 |
| 2026-08-05 | 68.48 | 69.12 | 68.06 | 69.02 | +0.79% | 2,662,000 |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | +2.10% | 2,682,400 |
| 2026-08-03 | 65.89 | 67.40 | 65.88 | 67.07 | +2.49% | 2,964,300 |
| 2026-07-31 | 66.05 | 66.45 | 64.92 | 65.44 | -1.10% | 5,094,300 |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | -0.63% | 3,532,800 |
| 2026-07-29 | 66.55 | 67.50 | 65.74 | 66.59 | -0.27% | 4,140,100 |
| 2026-07-28 | 64.08 | 66.81 | 63.90 | 66.77 | +5.68% | 5,014,000 |
| 2026-07-27 | 63.83 | 64.78 | 63.08 | 63.18 | +0.48% | 2,428,299 |
| 2026-07-24 | 61.83 | 63.76 | 61.75 | 62.88 | +1.30% | 2,887,900 |
| 2026-07-23 | 62.92 | 63.50 | 61.72 | 62.07 | -1.51% | 2,088,200 |
| 2026-07-22 | 61.55 | 63.10 | 61.54 | 63.02 | +2.50% | 2,673,700 |
| 2026-07-21 | 61.85 | 62.09 | 60.62 | 61.48 | -1.03% | 2,722,900 |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | -0.53% | 4,581,900 |
| 2026-07-17 | 64.93 | 65.90 | 62.11 | 62.45 | -4.93% | 5,022,400 |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | +2.11% | 6,449,300 |
| 2026-07-15 | 57.99 | 66.87 | 57.60 | 64.33 | -15.00% | 12,047,200 |
| 2026-07-14 | 77.38 | 77.73 | 75.44 | 75.68 | -1.11% | 3,347,200 |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | +0.45% | 3,415,700 |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | +2.17% | 2,491,700 |
| 2026-07-09 | 72.37 | 75.09 | 72.31 | 74.57 | +1.79% | 3,036,700 |
| 2026-07-08 | 74.00 | 74.30 | 72.74 | 73.26 | -2.55% | 1,409,800 |
| 2026-07-07 | 76.23 | 76.27 | 74.20 | 75.18 | -0.46% | 1,873,000 |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | -1.55% | 1,584,000 |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | +0.45% | 1,308,000 |
| 2026-07-01 | 76.81 | 77.91 | 75.79 | 76.38 | -0.37% | 2,018,100 |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | +0.47% | 1,819,400 |
| 2026-06-29 | 76.34 | 76.87 | 75.67 | 76.30 | -0.16% | 1,585,700 |
| 2026-06-26 | 76.50 | 77.24 | 76.00 | 76.42 | +0.55% | 2,456,200 |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76.00 | +1.59% | 4,815,700 |
| 2026-06-24 | 73.42 | 75.98 | 73.42 | 74.81 | +2.26% | 2,735,200 |
| 2026-06-23 | 73.26 | 74.33 | 72.54 | 73.16 | -1.18% | 1,493,800 |
| 2026-06-22 | 74.07 | 74.73 | 73.53 | 74.03 | -0.39% | 1,643,000 |
| 2026-06-18 | 75.15 | 75.80 | 74.29 | 74.32 | +1.27% | 3,889,800 |
| 2026-06-17 | 75.00 | 76.30 | 73.12 | 73.39 | -2.41% | 1,595,300 |
| 2026-06-16 | 74.71 | 75.66 | 74.50 | 75.20 | +1.33% | 1,831,800 |
| 2026-06-15 | 75.00 | 76.58 | 74.13 | 74.21 | +0.56% | 1,590,100 |
| 2026-06-12 | 73.81 | 74.33 | 72.82 | 73.80 | +1.69% | 1,682,400 |
| 2026-06-11 | 71.63 | 72.66 | 70.77 | 72.57 | +1.64% | 1,464,800 |
| 2026-06-10 | 74.19 | 74.19 | 71.30 | 71.40 | -4.26% | 1,364,100 |
| 2026-06-09 | 73.57 | 74.90 | 73.18 | 74.58 | +2.56% | 1,849,700 |
| 2026-06-08 | 72.77 | 73.88 | 72.71 | 72.72 | -0.59% | 2,282,900 |
| 2026-06-05 | 72.84 | 73.88 | 72.48 | 73.15 | +0.41% | 2,265,200 |
| 2026-06-04 | 72.16 | 72.92 | 71.88 | 72.85 | +1.96% | 2,850,000 |
| 2026-06-03 | 71.80 | 71.83 | 70.84 | 71.45 | +0.27% | 2,705,500 |
| 2026-06-02 | 70.63 | 71.57 | 70.18 | 71.26 | +0.65% | 2,735,700 |
| 2026-06-01 | 70.43 | 71.50 | 69.93 | 70.80 | -0.06% | 2,426,300 |
| 2026-05-29 | 71.55 | 72.35 | 70.77 | 70.84 | -0.69% | 6,229,500 |
| 2026-05-28 | 71.35 | 72.15 | 70.59 | 71.33 | -1.55% | 3,451,400 |
| 2026-05-27 | 73.32 | 74.19 | 71.67 | 72.45 | -1.48% | 2,693,900 |
| 2026-05-26 | 75.27 | 75.66 | 72.92 | 73.54 | -1.71% | 2,339,600 |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | +0.52% | 987,100 |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.43 | +0.32% | 2,109,000 |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | +3.06% | 1,880,000 |
| 2026-05-19 | 72.88 | 73.24 | 71.62 | 71.99 | -1.93% | 1,370,600 |
| 2026-05-18 | 72.64 | 73.51 | 72.21 | 73.41 | +1.00% | 2,015,900 |
| 2026-05-15 | 74.08 | 74.62 | 72.60 | 72.68 | -2.94% | 1,644,500 |
| 2026-05-14 | 74.20 | 75.50 | 74.00 | 74.88 | +1.70% | 1,559,000 |
| 2026-05-13 | 74.69 | 75.24 | 73.47 | 73.63 | -2.17% | 1,317,800 |
| 2026-05-12 | 75.83 | 76.05 | 74.51 | 75.26 | -0.75% | 3,047,100 |
| 2026-05-11 | 77.17 | 77.92 | 75.64 | 75.83 | -1.29% | 1,477,300 |
| 2026-05-08 | 79.29 | 79.93 | 76.69 | 76.82 | -2.71% | 1,436,000 |
| 2026-05-07 | 80.24 | 81.12 | 78.83 | 78.96 | -1.19% | 1,899,400 |
| 2026-05-06 | 79.09 | 81.06 | 79.09 | 79.91 | +2.66% | 2,327,500 |
| 2026-05-05 | 77.67 | 78.65 | 77.35 | 77.84 | +0.99% | 1,571,800 |
| 2026-05-04 | 78.65 | 79.27 | 77.02 | 77.08 | -2.55% | 2,346,200 |
| 2026-05-01 | 81.27 | 82.00 | 79.07 | 79.10 | -1.99% | 1,915,500 |
| 2026-04-30 | 81.42 | 81.63 | 79.49 | 80.71 | -0.16% | 3,738,000 |
| 2026-04-29 | 82.89 | 83.05 | 80.50 | 80.84 | -2.44% | 3,138,300 |
| 2026-04-28 | 89.00 | 89.84 | 81.33 | 82.86 | -10.20% | 6,241,300 |
| 2026-04-27 | 92.36 | 94.17 | 92.05 | 92.27 | +0.57% | 3,195,300 |
| 2026-04-24 | 89.75 | 92.55 | 89.75 | 91.75 | +1.40% | 2,558,000 |
| 2026-04-23 | 89.89 | 91.53 | 89.57 | 90.48 | +0.98% | 1,387,700 |
| 2026-04-22 | 90.67 | 90.72 | 89.02 | 89.60 | -0.43% | 1,374,200 |
| 2026-04-21 | 91.29 | 91.63 | 89.89 | 89.99 | -0.49% | 1,067,100 |
| 2026-04-20 | 89.94 | 90.60 | 89.27 | 90.43 | -0.71% | 1,025,800 |
| 2026-04-17 | 89.67 | 92.31 | 89.41 | 91.08 | +2.64% | 1,925,400 |
| 2026-04-16 | 88.51 | 89.32 | 88.14 | 88.74 | +0.44% | 1,211,400 |
| 2026-04-15 | 90.41 | 90.55 | 87.98 | 88.35 | -2.71% | 1,172,100 |
| 2026-04-14 | 91.22 | 91.49 | 90.15 | 90.81 | -0.43% | 1,403,000 |
| 2026-04-13 | 90.20 | 91.20 | 88.79 | 91.20 | +1.10% | 1,173,500 |
| 2026-04-10 | 90.80 | 91.07 | 89.91 | 90.21 | -0.28% | 1,477,100 |
| 2026-04-09 | 89.79 | 91.28 | 89.48 | 90.46 | -0.08% | 1,628,000 |
| 2026-04-08 | 90.44 | 91.96 | 89.69 | 90.53 | +3.99% | 1,570,700 |
| 2026-04-07 | 86.05 | 87.50 | 85.62 | 87.06 | +0.66% | 1,302,000 |
| 2026-04-06 | 85.46 | 86.52 | 85.10 | 86.49 | +0.78% | 816,100 |
| 2026-04-02 | 85.02 | 88.12 | 84.04 | 85.82 | -1.08% | 1,049,100 |
| 2026-04-01 | 86.98 | 88.02 | 86.67 | 86.76 | -0.40% | 1,289,000 |
| 2026-03-31 | 85.75 | 88.58 | 85.14 | 87.11 | +3.71% | 1,269,100 |
| 2026-03-30 | 85.94 | 85.94 | 83.60 | 83.99 | -1.10% | 1,310,200 |
| 2026-03-27 | 85.01 | 86.46 | 84.21 | 84.92 | -1.18% | 1,365,300 |
| 2026-03-26 | 87.41 | 88.14 | 85.73 | 85.93 | -1.92% | 2,034,900 |
| 2026-03-25 | 89.03 | 89.29 | 85.93 | 87.61 | +0.03% | 2,061,200 |
| 2026-03-24 | 87.23 | 89.08 | 86.84 | 87.58 | -0.97% | 1,435,300 |
| 2026-03-23 | 89.04 | 90.29 | 88.13 | 88.44 | +2.25% | 1,346,900 |
| 2026-03-20 | 87.79 | 88.29 | 85.90 | 86.49 | -2.26% | 2,182,400 |
| 2026-03-19 | 87.20 | 89.19 | 86.29 | 88.49 | +0.25% | 1,771,600 |
| 2026-03-18 | 88.45 | 90.22 | 88.16 | 88.27 | -1.22% | 1,375,500 |
| 2026-03-17 | 89.66 | 90.23 | 88.62 | 89.36 | +0.64% | 922,400 |
| 2026-03-16 | 89.41 | 90.19 | 88.26 | 88.79 | +0.57% | 1,083,000 |
| 2026-03-13 | 89.12 | 89.80 | 88.01 | 88.29 | -0.02% | 1,304,100 |
| 2026-03-12 | 89.65 | 91.03 | 88.21 | 88.31 | -2.82% | 1,481,600 |
| 2026-03-11 | 89.82 | 90.90 | 88.53 | 90.87 | +0.79% | 1,858,100 |
| 2026-03-10 | 92.48 | 92.59 | 90.12 | 90.16 | -2.21% | 1,538,000 |
| 2026-03-09 | 90.64 | 92.69 | 88.73 | 92.20 | +0.03% | 1,467,000 |
| 2026-03-06 | 95.77 | 95.77 | 92.04 | 92.17 | -3.96% | 1,270,400 |
| 2026-03-05 | 96.29 | 97.08 | 94.29 | 95.97 | -0.99% | 1,991,700 |
| 2026-03-04 | 97.70 | 98.22 | 95.68 | 96.93 | -0.66% | 2,237,600 |
| 2026-03-03 | 95.75 | 98.10 | 94.81 | 97.57 | -0.56% | 1,726,200 |
| 2026-03-02 | 97.66 | 98.92 | 96.19 | 98.12 | -1.08% | 1,284,000 |
| 2026-02-27 | 99.10 | 99.73 | 98.34 | 99.19 | -1.24% | 1,931,500 |
| 2026-02-26 | 101.08 | 101.72 | 99.12 | 100.44 | -0.38% | 1,758,700 |
| 2026-02-25 | 103.22 | 104.19 | 100.77 | 100.82 | -2.05% | 1,336,500 |
| 2026-02-24 | 102.00 | 103.15 | 101.31 | 102.93 | +1.25% | 1,494,800 |
| 2026-02-23 | 102.38 | 102.79 | 100.52 | 101.66 | -0.36% | 1,304,500 |
| 2026-02-20 | 100.28 | 103.41 | 100.27 | 102.03 | +1.54% | 1,422,100 |
| 2026-02-19 | 101.01 | 101.79 | 99.83 | 100.48 | -1.29% | 1,380,400 |
| 2026-02-18 | 99.66 | 102.02 | 99.66 | 101.79 | +2.03% | 1,513,900 |
| 2026-02-17 | 101.56 | 101.84 | 99.08 | 99.76 | -1.59% | 1,621,800 |
| 2026-02-13 | 100.00 | 101.75 | 99.88 | 101.37 | +1.61% | 1,550,400 |
| 2026-02-12 | 101.14 | 103.18 | 99.43 | 99.76 | -0.76% | 1,881,600 |
| 2026-02-11 | 99.16 | 100.85 | 98.57 | 100.52 | +1.93% | 1,720,300 |
| 2026-02-10 | 97.63 | 99.08 | 96.89 | 98.62 | +1.13% | 1,304,900 |
| 2026-02-09 | 96.90 | 98.75 | 96.63 | 97.52 | +0.17% | 1,849,400 |
| 2026-02-06 | 95.92 | 98.09 | 95.71 | 97.35 | +2.51% | 1,597,300 |
| 2026-02-05 | 96.66 | 96.74 | 94.28 | 94.97 | -2.37% | 2,415,500 |
| 2026-02-04 | 95.91 | 98.72 | 92.92 | 97.28 | +2.63% | 4,786,300 |
| 2026-02-03 | 102.73 | 104.23 | 93.97 | 94.79 | -10.16% | 7,580,400 |
| 2026-02-02 | 105.68 | 107.59 | 105.13 | 105.51 | +0.13% | 3,192,900 |
| 2026-01-30 | 105.36 | 106.15 | 104.23 | 105.37 | -0.51% | 1,797,500 |
| 2026-01-29 | 106.08 | 107.08 | 104.27 | 105.91 | +0.70% | 2,658,200 |
| 2026-01-28 | 107.09 | 107.50 | 104.10 | 105.17 | -2.26% | 1,770,400 |
| 2026-01-27 | 108.54 | 108.54 | 106.80 | 107.60 | -0.39% | 1,568,800 |
| 2026-01-26 | 107.88 | 108.39 | 107.46 | 108.02 | +0.44% | 1,156,100 |
| 2026-01-23 | 108.06 | 108.51 | 106.77 | 107.55 | -0.55% | 834,500 |
| 2026-01-22 | 108.07 | 109.09 | 107.38 | 108.14 | +0.92% | 1,602,400 |
| 2026-01-21 | 105.42 | 108.08 | 104.65 | 107.15 | +2.70% | 1,048,800 |
| 2026-01-20 | 105.39 | 106.03 | 103.32 | 104.33 | -2.77% | 1,456,800 |
| 2026-01-16 | 106.59 | 107.67 | 106.35 | 107.30 | +0.31% | 1,787,900 |
| 2026-01-15 | 105.02 | 107.43 | 104.63 | 106.97 | +2.78% | 1,558,100 |
| 2026-01-14 | 102.93 | 104.12 | 102.67 | 104.08 | +0.81% | 2,476,500 |
| 2026-01-13 | 103.68 | 104.56 | 102.21 | 103.24 | +0.16% | 1,641,100 |
| 2026-01-12 | 102.91 | 104.12 | 102.08 | 103.08 | +0.02% | 1,616,800 |
| 2026-01-09 | 103.58 | 103.75 | 100.46 | 103.06 | +0.00% | 1,915,300 |
| 2026-01-08 | 99.55 | 103.75 | 99.11 | 103.06 | +3.00% | 2,945,400 |
| 2026-01-07 | 103.65 | 104.45 | 99.42 | 100.06 | -4.22% | 2,496,500 |
| 2026-01-06 | 101.95 | 105.21 | 100.68 | 104.47 | +1.75% | 1,887,300 |
| 2026-01-05 | 102.74 | 104.05 | 101.25 | 102.67 | -2.65% | 2,133,600 |
| 2026-01-02 | 104.22 | 105.68 | 103.71 | 105.47 | +1.28% | 807,400 |
| 2025-12-31 | 105.78 | 105.97 | 104.08 | 104.14 | -1.55% | 627,400 |
| 2025-12-30 | 105.47 | 106.04 | 104.92 | 105.78 | -0.02% | 561,300 |
| 2025-12-29 | 105.84 | 106.11 | 105.29 | 105.80 | +0.11% | 535,500 |
| 2025-12-26 | 105.67 | 105.89 | 105.18 | 105.68 | +0.28% | 379,000 |
| 2025-12-24 | 105.65 | 105.93 | 105.21 | 105.38 | -0.09% | 281,600 |
| 2025-12-23 | 105.29 | 106.09 | 104.87 | 105.47 | +0.19% | 743,200 |
| 2025-12-22 | 103.87 | 105.48 | 103.87 | 105.27 | +1.35% | 946,400 |
| 2025-12-19 | 103.03 | 103.92 | 102.60 | 103.87 | +0.45% | 2,997,200 |
| 2025-12-18 | 104.44 | 104.66 | 102.85 | 103.40 | -0.25% | 1,166,500 |
| 2025-12-17 | 103.95 | 105.95 | 103.16 | 103.66 | -0.71% | 1,077,700 |
| 2025-12-16 | 107.49 | 108.09 | 104.03 | 104.40 | -0.61% | 1,070,600 |
| 2025-12-15 | 106.38 | 106.38 | 104.45 | 105.04 | -0.92% | 1,064,300 |
| 2025-12-12 | 106.50 | 107.47 | 105.46 | 106.01 | +0.11% | 1,086,000 |
| 2025-12-11 | 104.82 | 106.40 | 104.82 | 105.89 | +0.61% | 1,218,800 |
| 2025-12-10 | 103.44 | 105.68 | 102.76 | 105.25 | +3.33% | 1,618,000 |
| 2025-12-09 | 103.88 | 104.54 | 101.70 | 101.86 | -2.29% | 1,675,500 |
| 2025-12-08 | 104.27 | 105.41 | 102.81 | 104.25 | +0.00% | 924,700 |
| 2025-12-05 | 104.73 | 105.55 | 103.97 | 104.25 | -0.61% | 777,200 |
| 2025-12-04 | 105.87 | 106.00 | 104.18 | 104.89 | -1.48% | 1,199,400 |
| 2025-12-03 | 105.38 | 106.68 | 105.10 | 106.47 | +1.25% | 851,300 |
| 2025-12-02 | 105.88 | 105.88 | 104.13 | 105.16 | +0.10% | 1,013,200 |
| 2025-12-01 | 104.33 | 106.21 | 103.78 | 105.06 | -0.17% | 1,542,300 |
| 2025-11-28 | 106.58 | 106.58 | 105.09 | 105.24 | -0.79% | 848,300 |
| 2025-11-26 | 105.53 | 106.91 | 104.91 | 106.08 | +0.05% | 1,080,400 |
| 2025-11-25 | 104.97 | 106.77 | 104.31 | 106.03 | +1.84% | 1,180,600 |
| 2025-11-24 | 104.77 | 104.96 | 103.34 | 104.11 | -0.65% | 2,107,300 |
| 2025-11-21 | 102.44 | 106.22 | 102.23 | 104.79 | +3.26% | 2,848,900 |
| 2025-11-20 | 104.31 | 104.31 | 101.38 | 101.48 | -1.01% | 1,167,800 |
| 2025-11-19 | 102.18 | 102.99 | 101.50 | 102.52 | +0.39% | 860,600 |
| 2025-11-18 | 101.32 | 102.76 | 100.87 | 102.12 | +0.28% | 1,391,900 |
| 2025-11-17 | 104.37 | 104.58 | 101.58 | 101.83 | -2.40% | 988,600 |
| 2025-11-14 | 105.37 | 106.03 | 104.05 | 104.33 | -2.27% | 1,239,600 |
| 2025-11-13 | 107.96 | 109.35 | 106.48 | 106.75 | -1.78% | 780,100 |
| 2025-11-12 | 108.42 | 109.89 | 108.42 | 108.68 | +0.41% | 878,100 |
| 2025-11-11 | 108.89 | 109.03 | 107.56 | 108.24 | -0.41% | 549,500 |
| 2025-11-10 | 107.87 | 109.84 | 107.52 | 108.69 | +1.24% | 1,304,400 |
| 2025-11-07 | 105.75 | 107.89 | 104.90 | 107.36 | +0.66% | 1,023,400 |
| 2025-11-06 | 108.08 | 109.14 | 106.20 | 106.66 | -1.19% | 1,141,000 |
| 2025-11-05 | 106.69 | 108.48 | 105.86 | 107.95 | +0.72% | 1,139,800 |
| 2025-11-04 | 106.20 | 107.48 | 105.43 | 107.18 | +0.32% | 1,319,400 |
| 2025-11-03 | 105.87 | 107.10 | 104.65 | 106.84 | +0.46% | 1,312,700 |
| 2025-10-31 | 106.97 | 107.81 | 105.85 | 106.35 | -0.74% | 1,578,600 |
| 2025-10-30 | 107.36 | 109.15 | 106.87 | 107.14 | -0.45% | 889,800 |
| 2025-10-29 | 109.22 | 110.12 | 106.99 | 107.62 | -1.15% | 1,337,500 |
| 2025-10-28 | 109.15 | 109.64 | 107.46 | 108.87 | -0.24% | 937,000 |
| 2025-10-27 | 110.90 | 110.90 | 108.69 | 109.13 | -0.55% | 2,410,100 |
| 2025-10-24 | 111.94 | 111.94 | 109.29 | 109.73 | -0.88% | 1,040,000 |
| 2025-10-23 | 110.03 | 111.45 | 108.15 | 110.70 | +1.24% | 1,421,900 |
| 2025-10-22 | 109.39 | 111.14 | 108.81 | 109.34 | +0.29% | 2,011,300 |
| 2025-10-21 | 107.70 | 109.78 | 103.86 | 109.02 | -0.26% | 2,260,100 |
| 2025-10-20 | 109.88 | 110.86 | 109.02 | 109.30 | +0.47% | 1,479,800 |
| 2025-10-17 | 107.98 | 110.00 | 107.56 | 108.79 | +0.08% | 1,260,600 |
| 2025-10-16 | 110.96 | 111.59 | 107.96 | 108.70 | -1.46% | 1,196,900 |
| 2025-10-15 | 111.57 | 112.13 | 108.88 | 110.31 | -0.09% | 994,400 |
| 2025-10-14 | 107.70 | 110.77 | 107.25 | 110.41 | +1.45% | 996,500 |
| 2025-10-13 | 108.34 | 109.40 | 108.00 | 108.83 | +1.51% | 928,700 |
| 2025-10-10 | 110.54 | 111.21 | 106.95 | 107.21 | -2.40% | 1,477,500 |
| 2025-10-09 | 112.26 | 112.26 | 109.15 | 109.85 | -1.74% | 978,000 |
| 2025-10-08 | 111.13 | 112.20 | 110.21 | 111.80 | +1.03% | 1,121,000 |
| 2025-10-07 | 112.59 | 112.81 | 110.29 | 110.66 | -1.24% | 864,800 |
| 2025-10-06 | 112.54 | 113.03 | 111.52 | 112.05 | -0.16% | 1,083,000 |
| 2025-10-03 | 112.47 | 113.95 | 112.15 | 112.23 | -0.12% | 732,100 |
| 2025-10-02 | 110.93 | 112.69 | 110.27 | 112.36 | +1.68% | 1,095,300 |
| 2025-10-01 | 110.17 | 110.84 | 109.47 | 110.50 | -0.23% | 798,700 |
| 2025-09-30 | 109.66 | 110.85 | 109.14 | 110.76 | +1.02% | 1,129,900 |
| 2025-09-29 | 110.60 | 110.95 | 109.12 | 109.64 | -0.11% | 872,700 |
| 2025-09-26 | 108.60 | 110.00 | 108.51 | 109.76 | +1.34% | 689,600 |
| 2025-09-25 | 107.99 | 108.61 | 107.58 | 108.31 | -0.63% | 724,600 |
| 2025-09-24 | 110.01 | 110.09 | 108.02 | 109.00 | -0.99% | 1,287,500 |
| 2025-09-23 | 110.64 | 111.23 | 109.46 | 110.09 | +0.00% | 834,800 |
| 2025-09-22 | 109.94 | 110.56 | 109.47 | 110.09 | -0.19% | 790,400 |
| 2025-09-19 | 111.53 | 112.25 | 109.87 | 110.30 | -1.09% | 2,172,900 |
| 2025-09-18 | 110.10 | 112.91 | 109.93 | 111.52 | +1.88% | 1,099,700 |
| 2025-09-17 | 111.15 | 112.34 | 108.83 | 109.46 | -1.40% | 1,628,300 |
| 2025-09-16 | 110.62 | 111.16 | 109.65 | 111.01 | +0.33% | 1,183,400 |
| 2025-09-15 | 110.95 | 111.50 | 110.31 | 110.65 | -0.27% | 899,100 |
| 2025-09-12 | 112.35 | 112.52 | 110.86 | 110.95 | -1.46% | 915,200 |
| 2025-09-11 | 109.25 | 112.91 | 108.63 | 112.59 | +3.05% | 1,106,700 |
| 2025-09-10 | 108.98 | 110.58 | 108.64 | 109.26 | +0.12% | 785,000 |
| 2025-09-09 | 110.35 | 110.63 | 107.85 | 109.13 | -1.40% | 1,062,300 |
| 2025-09-08 | 110.63 | 110.97 | 109.68 | 110.68 | +0.04% | 955,600 |
| 2025-09-05 | 111.09 | 111.80 | 109.79 | 110.64 | +0.53% | 1,118,600 |
| 2025-09-04 | 107.06 | 110.09 | 106.76 | 110.06 | +3.01% | 1,245,700 |
| 2025-09-03 | 106.15 | 106.92 | 105.46 | 106.84 | +0.52% | 934,800 |
| 2025-09-02 | 106.10 | 106.43 | 105.26 | 106.29 | -1.15% | 1,111,100 |
| 2025-08-29 | 109.03 | 109.42 | 107.25 | 107.53 | -1.51% | 1,049,000 |
| 2025-08-28 | 109.91 | 109.99 | 108.54 | 109.18 | -0.15% | 817,100 |
| 2025-08-27 | 108.61 | 109.79 | 108.52 | 109.34 | +0.16% | 1,163,500 |
| 2025-08-26 | 107.94 | 109.52 | 107.78 | 109.17 | +1.15% | 1,825,500 |
| 2025-08-25 | 108.47 | 108.56 | 107.61 | 107.93 | -0.62% | 923,700 |
| 2025-08-22 | 105.40 | 109.20 | 104.50 | 108.60 | +3.98% | 1,258,000 |
| 2025-08-21 | 104.62 | 105.26 | 104.24 | 104.44 | -0.57% | 741,000 |
| 2025-08-20 | 106.59 | 106.84 | 104.93 | 105.04 | -1.91% | 1,242,200 |
| 2025-08-19 | 105.86 | 107.28 | 105.63 | 107.08 | +1.40% | 1,196,000 |
| 2025-08-18 | 105.03 | 105.92 | 104.47 | 105.60 | +0.59% | 1,246,700 |
| 2025-08-15 | 106.64 | 106.74 | 104.80 | 104.98 | -1.55% | 1,021,700 |
| 2025-08-14 | 107.97 | 108.14 | 105.82 | 106.63 | -2.18% | 1,162,600 |
| 2025-08-13 | 106.91 | 109.14 | 106.49 | 109.01 | +2.71% | 1,801,400 |
| 2025-08-12 | 103.79 | 106.23 | 103.30 | 106.13 | +3.16% | 2,074,500 |
| 2025-08-11 | 102.86 | 103.46 | 102.54 | 102.88 | +0.16% | 1,014,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.22%). Worst month: Feb (-3.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pentair PLC's (PNR) latest close?
68.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is PNR's 52-week high and low?
113.95 high and 57.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Pentair PLC's strongest and weakest month historically?
Historically, PNR's strongest calendar month has been Jan (average +7.22%) and its weakest Feb (average -3.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.