PNR - PENTAIR plc
90.87
0.710 0.781%
Share volume: 1,841,592
Last Updated: 03-11-2026
Machinery/Special Industry Machinery:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$90.16
0.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $89.82 | $89.82 | $90.90 | $90.90 | $88.53 | $88.53 | $90.87 | $90.87 | 1,841,592 | $1,841,592.00 |
| 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 |
| 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 |