PNR - PENTAIR plc
91.08
2.340 2.569%
Share volume: 1,925,418
Last Updated: 04-17-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$88.74
2.61
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $89.67 | $89.67 | $92.31 | $92.31 | $89.41 | $89.41 | $91.08 | $91.08 | 1,925,418 | $1,924,914.00 |
| 04-16-2026 | $88.51 | $88.24 | $89.32 | $89.05 | $88.14 | $87.87 | $88.74 | $88.47 | 1,211,426 | $1,211,426.00 |
| 04-15-2026 | $90.41 | $90.13 | $90.55 | $90.27 | $87.98 | $87.71 | $88.35 | $88.08 | 1,172,082 | $1,172,082.00 |
| 04-14-2026 | $91.22 | $90.94 | $91.49 | $91.21 | $90.15 | $89.88 | $90.81 | $90.53 | 1,403,048 | $1,403,048.00 |
| 04-13-2026 | $90.20 | $89.93 | $91.20 | $90.92 | $88.79 | $88.52 | $91.20 | $90.92 | 1,173,563 | $1,173,563.00 |
| 04-10-2026 | $90.80 | $90.80 | $91.07 | $91.07 | $89.91 | $89.91 | $90.21 | $90.21 | 1,477,055 | $1,477,055.00 |
| 04-09-2026 | $89.79 | $89.79 | $91.28 | $91.28 | $89.48 | $89.48 | $90.46 | $90.46 | 1,628,073 | $1,628,073.00 |
| 04-08-2026 | $90.44 | $90.44 | $91.96 | $91.96 | $89.69 | $89.69 | $90.53 | $90.53 | 1,570,694 | $1,570,694.00 |
| 04-07-2026 | $86.05 | $86.05 | $87.50 | $87.50 | $85.62 | $85.62 | $87.06 | $87.06 | 1,302,082 | $1,302,082.00 |
| 04-06-2026 | $85.46 | $85.46 | $86.52 | $86.52 | $85.10 | $85.10 | $86.49 | $86.49 | 816,134 | $816,134.00 |