PNR - PENTAIR plc
89.36
0.570 0.638%
Share volume: 920,662
Last Updated: 03-17-2026
Machinery/Special Industry Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$88.79
0.57
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $89.66 | $89.66 | $90.23 | $90.23 | $88.62 | $88.62 | $89.36 | $89.36 | 920,662 | $920,662.00 |
| 03-16-2026 | $89.41 | $89.41 | $90.19 | $90.19 | $88.26 | $88.26 | $88.79 | $88.79 | 1,083,034 | $1,083,034.00 |
| 03-13-2026 | $89.12 | $89.12 | $89.80 | $89.80 | $88.01 | $88.01 | $88.29 | $88.29 | 1,304,109 | $1,304,109.00 |
| 03-12-2026 | $89.65 | $89.65 | $91.03 | $91.03 | $88.21 | $88.21 | $88.31 | $88.31 | 1,481,597 | $1,481,597.00 |
| 03-11-2026 | $89.82 | $89.82 | $90.90 | $90.90 | $88.53 | $88.53 | $90.87 | $90.87 | 1,858,159 | $1,858,159.00 |
| 03-10-2026 | $92.48 | $92.48 | $92.59 | $92.59 | $90.12 | $90.12 | $90.16 | $90.16 | 1,537,983 | $1,537,983.00 |
| 03-09-2026 | $90.64 | $90.64 | $92.69 | $92.69 | $88.73 | $88.73 | $92.20 | $92.20 | 1,466,998 | $1,466,998.00 |
| 03-06-2026 | $95.77 | $95.77 | $95.77 | $95.77 | $92.04 | $92.04 | $92.17 | $92.17 | 1,270,452 | $1,270,452.00 |
| 03-05-2026 | $96.29 | $96.29 | $97.08 | $97.08 | $94.29 | $94.29 | $95.97 | $95.97 | 1,994,686 | $1,994,686.00 |
| 03-04-2026 | $97.70 | $97.70 | $98.22 | $98.22 | $95.68 | $95.68 | $96.93 | $96.93 | 2,237,597 | $2,237,597.00 |