Pentair plc (PNR)

Historical Prices For Pentair plc (PNR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	80.26	81.04	76.16	78.76	2,765,131	78.76
4/03/2025	85.43	85.43	81.29	81.54	2,114,282	81.54
4/02/2025	86.92	89.49	86.59	89.09	911,301	89.09
4/01/2025	87.23	88.41	86.22	88.04	1,706,276	88.04
3/31/2025	86.04	88.24	84.59	87.48	1,440,995	87.48
3/28/2025	88.76	89.20	86.58	86.84	1,068,217	86.84
3/27/2025	89.89	90.11	88.42	89.31	1,204,416	89.31
3/26/2025	91.02	91.77	89.57	90.13	1,635,902	90.13
3/25/2025	91.33	92.42	90.31	91.20	1,556,944	91.20
3/24/2025	88.52	89.91	88.52	89.85	1,226,443	89.85
3/21/2025	87.56	87.78	86.47	87.42	3,262,934	87.42
3/20/2025	87.93	89.12	87.69	88.30	1,477,355	88.30
3/19/2025	87.11	89.62	86.95	89.06	1,749,358	89.06
3/18/2025	86.77	87.57	86.18	87.37	1,678,543	87.37
3/17/2025	85.81	87.58	85.70	87.17	1,512,352	87.17
3/14/2025	85.44	86.34	84.39	86.08	1,514,634	86.08
3/13/2025	85.47	86.19	83.76	84.00	1,450,886	84.00
3/12/2025	86.16	88.13	85.43	85.54	1,545,374	85.54
3/11/2025	85.11	86.80	84.44	86.06	2,364,246	86.06
3/10/2025	87.61	87.61	84.26	85.19	2,872,817	85.19
3/07/2025	89.50	89.64	86.29	88.35	3,007,645	88.35
3/06/2025	90.15	91.08	89.21	89.82	1,449,399	89.82
3/05/2025	90.03	91.69	89.76	91.19	1,857,448	91.19
3/04/2025	90.69	91.18	87.91	89.67	1,725,945	89.67
3/03/2025	94.90	95.30	91.40	91.74	1,758,062	91.74
2/28/2025	93.41	94.36	92.69	94.20	1,928,483	94.20
2/27/2025	93.36	94.12	92.78	92.98	1,150,919	92.98
2/26/2025	94.00	95.22	93.08	93.28	1,094,052	93.28
2/25/2025	92.87	93.95	92.43	93.34	1,778,884	93.34
2/24/2025	93.26	93.55	91.73	92.62	1,564,897	92.62
2/21/2025	95.47	95.47	92.05	92.94	1,660,772	92.94
2/20/2025	95.92	96.10	94.32	95.25	1,006,184	95.25
2/19/2025	96.15	96.62	95.12	96.17	1,241,018	96.17
2/18/2025	96.56	97.14	94.78	96.70	1,830,442	96.70
2/14/2025	97.47	97.86	96.53	96.73	1,161,852	96.73
2/13/2025	98.49	98.66	96.64	97.19	1,572,731	97.19
2/12/2025	97.57	98.09	96.28	97.99	854,449	97.99
2/11/2025	98.13	99.47	97.83	99.22	897,602	99.22
2/10/2025	98.50	98.83	97.64	98.43	830,057	98.43
2/07/2025	98.93	99.28	97.19	97.87	964,685	97.87
2/06/2025	99.67	99.71	97.90	98.63	931,992	98.63
2/05/2025	99.14	100.33	98.02	98.70	2,439,805	98.70
2/04/2025	99.55	105.30	98.09	98.26	3,492,219	98.26
2/03/2025	101.50	103.75	100.50	102.63	2,317,760	102.63
1/31/2025	103.46	104.93	102.94	103.68	2,402,599	103.68
1/30/2025	102.62	103.76	101.90	103.46	1,031,483	103.46
1/29/2025	102.73	103.19	100.93	101.65	1,234,419	101.65
1/28/2025	102.46	102.77	101.22	102.73	3,283,859	102.73
1/27/2025	102.07	103.20	101.48	102.46	1,492,987	102.46
1/24/2025	104.29	104.44	102.65	103.01	996,814	103.01
1/23/2025	104.69	104.89	103.73	104.35	1,036,261	104.10
1/22/2025	105.33	106.07	104.25	104.69	883,247	104.44
1/21/2025	103.98	105.38	103.98	105.35	1,056,529	105.10
1/17/2025	103.57	103.70	102.54	103.02	993,945	102.77
1/16/2025	101.96	102.80	101.26	102.58	698,586	102.33
1/15/2025	102.78	103.39	101.34	101.57	2,083,047	101.33
1/14/2025	99.43	100.93	99.22	100.28	994,638	100.04
1/13/2025	97.21	99.20	96.58	98.64	1,073,257	98.40
1/10/2025	98.23	98.52	96.74	96.97	1,066,423	96.74
1/08/2025	98.36	99.53	97.71	99.47	919,799	99.23
1/07/2025	99.55	100.02	98.11	98.68	939,416	98.44
1/06/2025	100.00	101.30	99.26	99.52	1,150,577	99.28