PNR - PENTAIR plc
84.92
-1.010 -1.189%
Share volume: 1,365,336
Last Updated: 03-27-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$85.93
-1.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $85.01 | $85.01 | $86.46 | $86.46 | $84.21 | $84.21 | $84.92 | $84.92 | 1,365,336 | $1,364,599.00 |
| 03-26-2026 | $87.41 | $87.41 | $88.14 | $88.14 | $85.73 | $85.73 | $85.93 | $85.93 | 2,035,189 | $2,035,189.00 |
| 03-25-2026 | $89.03 | $89.03 | $89.29 | $89.29 | $85.93 | $85.93 | $87.61 | $87.61 | 2,061,158 | $2,061,158.00 |
| 03-24-2026 | $87.23 | $87.23 | $89.08 | $89.08 | $86.84 | $86.84 | $87.58 | $87.58 | 1,435,297 | $1,435,297.00 |
| 03-23-2026 | $89.04 | $89.04 | $90.29 | $90.29 | $88.13 | $88.13 | $88.44 | $88.44 | 1,346,871 | $1,346,871.00 |
| 03-20-2026 | $87.79 | $87.79 | $88.29 | $88.29 | $85.90 | $85.90 | $86.49 | $86.49 | 2,182,390 | $2,182,390.00 |
| 03-19-2026 | $87.20 | $87.20 | $89.19 | $89.19 | $86.29 | $86.29 | $88.49 | $88.49 | 1,771,574 | $1,771,574.00 |
| 03-18-2026 | $88.45 | $88.45 | $90.22 | $90.22 | $88.16 | $88.16 | $88.27 | $88.27 | 1,375,480 | $1,375,480.00 |
| 03-17-2026 | $89.66 | $89.66 | $90.23 | $90.23 | $88.62 | $88.62 | $89.36 | $89.36 | 922,450 | $922,450.00 |
| 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 |