PENTAIR plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.720	54.360	53.010	53.440	53.440	3,141,700
2026-10-15	52.760	53.920	52.470	53.450	53.450	6,108,300
2026-10-14	52.970	53.170	51.330	52.110	52.110	3,297,800
2026-10-13	52.800	53.430	52.330	52.970	52.970	2,929,100
2026-10-12	52.470	53.120	52.150	52.330	52.330	2,254,200
2026-10-09	52.230	53.040	51.960	52.470	52.470	2,050,100
2026-10-08	51.880	52.380	51.130	52.300	52.300	2,517,000
2026-10-07	52.440	53.030	51.640	52.190	52.190	2,333,900
2026-10-06	53.090	53.530	52.640	52.940	52.940	2,160,600
2026-10-05	52.820	53.190	51.760	52.780	52.780	2,229,900
2026-10-02	53.550	53.780	52.850	53.030	53.030	2,258,300
2026-10-01	53.060	53.310	51.810	52.880	52.880	2,901,300
2026-09-30	53.670	53.720	52.820	52.990	52.990	2,350,000
2026-09-29	53.160	53.570	52.650	53.470	53.470	2,043,700
2026-09-28	53.300	53.640	52.710	53.030	53.030	2,241,800
2026-09-25	53.140	54.180	52.980	53.660	53.660	1,681,500
2026-09-24	54.970	55.070	52.640	53.030	53.030	2,981,600
2026-09-23	55.310	55.420	54.550	55.250	55.250	1,962,300
2026-09-22	56.640	56.980	55.480	55.490	55.490	2,905,400
2026-09-21	56.280	56.680	55.270	55.780	55.780	1,739,700
2026-09-18	55.740	56.080	55.340	55.920	55.920	5,840,300

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.