Pentair (PNT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 51.44 | 59.00 | 51.44 | 51.44 | 51.44 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 51.44 | 57.13 | 51.44 | 51.44 | 51.44 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 51.44 | 57.67 | 51.44 | 51.44 | 51.44 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 51.44 | 54.46 | 51.44 | 51.44 | 51.44 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 51.44 | 54.14 | 51.44 | 51.44 | 51.44 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 51.42 | 51.44 | 51.42 | 51.44 | 51.44 | +17.45% | 265 | 49.10 |
| Oct 27, 2026 | 43.80 | 51.73 | 43.80 | 43.80 | 43.80 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 43.80 | 45.98 | 43.80 | 43.80 | 43.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 43.80 | 45.90 | 43.80 | 43.80 | 43.80 | +0.51% | 0 | 0.00 |
| Oct 22, 2026 | 43.80 | 45.07 | 43.80 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 43.80 | 43.82 | 43.70 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 43.80 | 43.80 | 43.68 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 43.80 | 43.83 | 43.71 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 43.80 | 44.01 | 43.80 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 43.80 | 44.33 | 43.80 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 43.80 | 43.80 | 43.33 | 43.80 | 43.58 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.58 | -0.36% | 50 | 10.86 |
| Oct 12, 2026 | 43.96 | 44.13 | 43.96 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 43.96 | 43.96 | 43.81 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.96 | 43.96 | 42.61 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 43.96 | 43.96 | 43.06 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 43.96 | 44.44 | 43.96 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 43.96 | 43.96 | 43.50 | 43.96 | 43.73 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 43.96 | 43.96 | 43.96 | 43.96 | 43.73 | -6.34% | 70 | 20.05 |
| Oct 01, 2026 | 46.93 | 46.93 | 43.12 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 46.93 | 46.93 | 44.33 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 46.93 | 46.93 | 44.04 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 46.93 | 46.93 | 43.86 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 46.93 | 46.93 | 44.35 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.93 | 46.93 | 44.13 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 46.93 | 46.93 | 45.35 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 46.93 | 46.93 | 45.67 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 46.93 | 46.93 | 45.93 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 46.93 | 46.93 | 45.86 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 46.93 | 46.93 | 45.88 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 46.93 | 47.13 | 46.93 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 46.93 | 46.93 | 46.16 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 46.93 | 46.93 | 46.10 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 46.93 | 46.93 | 46.42 | 46.93 | 46.69 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.69 | -4.70% | 65 | 26.42 |
| Sep 09, 2026 | 49.25 | 49.25 | 46.84 | 49.25 | 49.00 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 49.25 | 49.25 | 47.85 | 49.25 | 49.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 49.25 | 49.75 | 48.04 | 49.25 | 49.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.25 | 49.25 | 48.23 | 49.25 | 49.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 49.25 | 49.25 | 48.43 | 49.25 | 49.00 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 49.25 | 49.25 | 49.00 | 49.25 | 49.00 | +0.00% | 0 | ― |
| Sep 01, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.00 | -4.36% | 60 | ― |
| Aug 31, 2026 | 51.49 | 51.49 | 49.45 | 51.49 | 51.23 | +0.00% | 0 | ― |
| Aug 28, 2026 | 51.49 | 51.49 | 49.25 | 51.49 | 51.23 | +0.00% | 0 | ― |
| Aug 27, 2026 | 51.49 | 51.49 | 50.11 | 51.49 | 51.23 | +0.00% | 0 | ― |
