PNR - PENTAIR plc
92.17
-3.800 -4.123%
Share volume: 1,270,401
Last Updated: 03-06-2026
Machinery/Special Industry Machinery:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$95.97
-3.80
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $95.77 | $95.77 | $95.77 | $95.77 | $92.04 | $92.04 | $92.17 | $92.17 | 1,270,401 | $1,270,401.00 |
| 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 |
| 03-03-2026 | $95.75 | $95.75 | $98.10 | $98.10 | $94.81 | $94.81 | $97.57 | $97.57 | 1,726,193 | $1,726,193.00 |
| 03-02-2026 | $97.66 | $97.66 | $98.92 | $98.92 | $96.19 | $96.19 | $98.12 | $98.12 | 1,284,106 | $1,284,106.00 |
| 02-27-2026 | $99.10 | $99.10 | $99.73 | $99.73 | $98.34 | $98.34 | $99.19 | $99.19 | 1,931,464 | $1,931,464.00 |
| 02-26-2026 | $101.08 | $101.08 | $101.72 | $101.72 | $99.12 | $99.12 | $100.44 | $100.44 | 1,758,693 | $1,758,693.00 |
| 02-25-2026 | $103.22 | $103.22 | $104.19 | $104.19 | $100.77 | $100.77 | $100.82 | $100.82 | 1,336,487 | $1,336,487.00 |
| 02-24-2026 | $102.00 | $102.00 | $103.15 | $103.15 | $101.31 | $101.31 | $102.93 | $102.93 | 1,494,812 | $1,494,812.00 |
| 02-23-2026 | $102.38 | $102.38 | $102.79 | $102.79 | $100.52 | $100.52 | $101.66 | $101.66 | 1,304,521 | $1,304,521.00 |