Pentair plc
57.52USD
-1.1000 (-1.88%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 58.62 | 2,771,300 |
| Fr 09/04/26 | 60.21 | 2,365,300 |
| Th 09/03/26 | 60.02 | 2,439,500 |
| We 09/02/26 | 59.84 | 3,256,700 |
| Tu 09/01/26 | 60.45 | 6,049,529 |
| Mo 08/31/26 | 60.46 | 21,395,001 |
| Fr 08/28/26 | 61.67 | 3,592,471 |
| Th 08/27/26 | 62.10 | 3,321,373 |
| We 08/26/26 | 62.86 | 3,277,664 |
| Tu 08/25/26 | 62.46 | 4,256,763 |
| Mo 08/24/26 | 63.31 | 2,032,621 |
| Fr 08/21/26 | 64.40 | 2,443,300 |
| Th 08/20/26 | 63.78 | 2,727,000 |
| We 08/19/26 | 65.59 | 2,430,100 |
| Tu 08/18/26 | 63.55 | 2,410,700 |
| Mo 08/17/26 | 64.10 | 2,450,500 |
| Fr 08/14/26 | 66.16 | 1,556,700 |
| Th 08/13/26 | 66.87 | 2,259,100 |
| We 08/12/26 | 65.77 | 2,159,900 |
| Tu 08/11/26 | 67.19 | 3,023,000 |
| Mo 08/10/26 | 66.73 | 2,310,200 |
| Fr 08/07/26 | 68.89 | 3,243,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 69.90 | 3,166,300 |
| We 08/05/26 | 69.02 | 2,662,000 |
| Tu 08/04/26 | 68.48 | 2,682,400 |
| Mo 08/03/26 | 67.07 | 2,964,300 |
| Fr 07/31/26 | 65.44 | 5,094,300 |
| Th 07/30/26 | 66.17 | 3,532,800 |
| We 07/29/26 | 66.59 | 4,140,100 |
| Tu 07/28/26 | 66.77 | 5,014,000 |
| Mo 07/27/26 | 63.18 | 2,428,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 75.18 | 1,873,000 |
| Mo 07/06/26 | 75.53 | 1,584,000 |
| Th 07/02/26 | 76.72 | 1,308,000 |
| We 07/01/26 | 76.38 | 2,018,100 |
| Tu 06/30/26 | 76.66 | 1,819,400 |
| Mo 06/29/26 | 76.30 | 1,585,700 |
| Fr 06/26/26 | 76.42 | 2,456,200 |
| Th 06/25/26 | 76.00 | 4,815,700 |
| We 06/24/26 | 74.81 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 71.45 | 2,705,500 |
| Tu 06/02/26 | 71.26 | 2,735,700 |
| Mo 06/01/26 | 70.80 | 2,426,300 |
| Fr 05/29/26 | 70.84 | 6,229,500 |
| Th 05/28/26 | 71.33 | 3,451,400 |
| We 05/27/26 | 72.45 | 2,693,900 |
| Tu 05/26/26 | 73.54 | 2,339,600 |
| Fr 05/22/26 | 74.82 | 987,100 |
| Th 05/21/26 | 74.43 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 79.10 | 1,915,500 |
| Th 04/30/26 | 80.71 | 3,738,000 |
| We 04/29/26 | 80.84 | 3,138,300 |
| Tu 04/28/26 | 82.86 | 6,241,300 |
| Mo 04/27/26 | 92.27 | 3,195,300 |
| Fr 04/24/26 | 91.75 | 2,558,000 |
| Th 04/23/26 | 90.48 | 1,387,700 |
| We 04/22/26 | 89.60 | 1,374,200 |
| Tu 04/21/26 | 89.99 | 1,067,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 87.11 | 1,269,100 |
| Mo 03/30/26 | 83.99 | 1,310,200 |
| Fr 03/27/26 | 84.92 | 1,365,300 |
| Th 03/26/26 | 85.93 | 2,034,900 |
| We 03/25/26 | 87.61 | 2,061,200 |
| Tu 03/24/26 | 87.58 | 1,435,300 |
| Mo 03/23/26 | 88.44 | 1,346,900 |
| Fr 03/20/26 | 86.49 | 2,182,400 |
| Th 03/19/26 | 88.49 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 99.19 | 1,931,500 |
| Th 02/26/26 | 100.44 | 1,758,700 |
| We 02/25/26 | 100.82 | 1,336,500 |
| Tu 02/24/26 | 102.93 | 1,494,800 |
| Mo 02/23/26 | 101.66 | 1,304,500 |
| Fr 02/20/26 | 102.03 | 1,422,100 |
| Th 02/19/26 | 100.48 | 1,380,400 |
| We 02/18/26 | 101.79 | 1,513,900 |
| Tu 02/17/26 | 99.76 | 1,621,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 107.60 | 1,568,800 |
| Mo 01/26/26 | 108.02 | 1,156,100 |
| Fr 01/23/26 | 107.55 | 834,500 |
| Th 01/22/26 | 108.14 | 1,602,400 |
| We 01/21/26 | 107.15 | 1,048,800 |
| Tu 01/20/26 | 104.33 | 1,456,800 |
| Fr 01/16/26 | 107.30 | 1,787,900 |
| Th 01/15/26 | 106.97 | 1,558,100 |
| We 01/14/26 | 104.08 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 105.47 | 743,200 |
| Mo 12/22/25 | 105.27 | 946,400 |
| Fr 12/19/25 | 103.87 | 2,997,200 |
| Th 12/18/25 | 103.40 | 1,166,500 |
| We 12/17/25 | 103.66 | 1,077,700 |
| Tu 12/16/25 | 104.40 | 1,070,600 |
| Mo 12/15/25 | 105.04 | 1,064,300 |
| Fr 12/12/25 | 106.01 | 1,086,000 |
| Th 12/11/25 | 105.89 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 101.48 | 1,167,800 |
| We 11/19/25 | 102.52 | 860,600 |
| Tu 11/18/25 | 102.12 | 1,391,900 |
| Mo 11/17/25 | 101.83 | 988,600 |
| Fr 11/14/25 | 104.33 | 1,239,600 |
| Th 11/13/25 | 106.75 | 780,100 |
| We 11/12/25 | 108.68 | 878,100 |
| Tu 11/11/25 | 108.24 | 549,500 |
| Mo 11/10/25 | 108.69 | 1,304,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 109.02 | 2,260,100 |
| Mo 10/20/25 | 109.30 | 1,479,800 |
| Fr 10/17/25 | 108.79 | 1,260,600 |
| Th 10/16/25 | 108.70 | 1,196,900 |
| We 10/15/25 | 110.31 | 994,400 |
| Tu 10/14/25 | 110.41 | 996,500 |
| Mo 10/13/25 | 108.83 | 928,700 |
| Fr 10/10/25 | 107.21 | 1,477,500 |
| Th 10/09/25 | 109.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 110.30 | 2,172,900 |
| Th 09/18/25 | 111.52 | 1,099,700 |
| We 09/17/25 | 109.46 | 1,628,300 |
| Tu 09/16/25 | 111.01 | 1,183,400 |
| Mo 09/15/25 | 110.65 | 899,100 |
| Fr 09/12/25 | 110.95 | 915,200 |
| Th 09/11/25 | 112.59 | 1,106,700 |
| We 09/10/25 | 109.26 | 785,000 |
| Tu 09/09/25 | 109.13 | 1,062,300 |
| Fr 07/24/26 | 62.88 | 2,887,900 |
| Th 07/23/26 | 62.07 | 2,088,200 |
| We 07/22/26 | 63.02 | 2,673,700 |
| Tu 07/21/26 | 61.48 | 2,722,900 |
| Mo 07/20/26 | 62.12 | 4,581,900 |
| Fr 07/17/26 | 62.45 | 5,022,400 |
| Th 07/16/26 | 65.69 | 6,449,300 |
| We 07/15/26 | 64.33 | 12,047,200 |
| Tu 07/14/26 | 75.68 | 3,347,200 |
| Mo 07/13/26 | 76.53 | 3,415,700 |
| Fr 07/10/26 | 76.19 | 2,491,700 |
| Th 07/09/26 | 74.57 | 3,036,700 |
| We 07/08/26 | 73.26 | 1,409,800 |
| 2,735,200 |
| Tu 06/23/26 | 73.16 | 1,493,800 |
| Mo 06/22/26 | 74.03 | 1,643,000 |
| Th 06/18/26 | 74.32 | 3,889,800 |
| We 06/17/26 | 73.39 | 1,595,300 |
| Tu 06/16/26 | 75.20 | 1,831,800 |
| Mo 06/15/26 | 74.21 | 1,590,100 |
| Fr 06/12/26 | 73.80 | 1,682,400 |
| Th 06/11/26 | 72.57 | 1,464,800 |
| We 06/10/26 | 71.40 | 1,364,100 |
| Tu 06/09/26 | 74.58 | 1,849,700 |
| Mo 06/08/26 | 72.72 | 2,282,900 |
| Fr 06/05/26 | 73.15 | 2,265,200 |
| Th 06/04/26 | 72.85 | 2,850,000 |
| 2,109,000 |
| We 05/20/26 | 74.19 | 1,880,000 |
| Tu 05/19/26 | 71.99 | 1,370,600 |
| Mo 05/18/26 | 73.41 | 2,015,900 |
| Fr 05/15/26 | 72.68 | 1,644,500 |
| Th 05/14/26 | 74.88 | 1,559,000 |
| We 05/13/26 | 73.63 | 1,317,800 |
| Tu 05/12/26 | 75.26 | 3,047,100 |
| Mo 05/11/26 | 75.83 | 1,477,300 |
| Fr 05/08/26 | 76.82 | 1,436,000 |
| Th 05/07/26 | 78.96 | 1,899,400 |
| We 05/06/26 | 79.91 | 2,327,500 |
| Tu 05/05/26 | 77.84 | 1,571,800 |
| Mo 05/04/26 | 77.08 | 2,346,200 |
| Mo 04/20/26 | 90.43 | 1,025,800 |
| Fr 04/17/26 | 91.08 | 1,925,400 |
| Th 04/16/26 | 88.74 | 1,211,400 |
| We 04/15/26 | 88.35 | 1,172,100 |
| Tu 04/14/26 | 90.81 | 1,403,000 |
| Mo 04/13/26 | 91.20 | 1,173,500 |
| Fr 04/10/26 | 90.21 | 1,477,100 |
| Th 04/09/26 | 90.46 | 1,628,000 |
| We 04/08/26 | 90.53 | 1,570,700 |
| Tu 04/07/26 | 87.06 | 1,302,000 |
| Mo 04/06/26 | 86.49 | 816,100 |
| Th 04/02/26 | 85.82 | 1,049,100 |
| We 04/01/26 | 86.76 | 1,289,000 |
| 1,771,600 |
| We 03/18/26 | 88.27 | 1,375,500 |
| Tu 03/17/26 | 89.36 | 922,400 |
| Mo 03/16/26 | 88.79 | 1,083,000 |
| Fr 03/13/26 | 88.29 | 1,304,100 |
| Th 03/12/26 | 88.31 | 1,481,600 |
| We 03/11/26 | 90.87 | 1,858,100 |
| Tu 03/10/26 | 90.16 | 1,538,000 |
| Mo 03/09/26 | 92.20 | 1,467,000 |
| Fr 03/06/26 | 92.17 | 1,270,400 |
| Th 03/05/26 | 95.97 | 1,991,700 |
| We 03/04/26 | 96.93 | 2,237,600 |
| Tu 03/03/26 | 97.57 | 1,726,200 |
| Mo 03/02/26 | 98.12 | 1,284,000 |
| Fr 02/13/26 | 101.37 | 1,550,400 |
| Th 02/12/26 | 99.76 | 1,881,600 |
| We 02/11/26 | 100.52 | 1,720,300 |
| Tu 02/10/26 | 98.62 | 1,304,900 |
| Mo 02/09/26 | 97.52 | 1,849,400 |
| Fr 02/06/26 | 97.35 | 1,597,300 |
| Th 02/05/26 | 94.97 | 2,415,500 |
| We 02/04/26 | 97.28 | 4,786,300 |
| Tu 02/03/26 | 94.79 | 7,580,400 |
| Mo 02/02/26 | 105.51 | 3,192,900 |
| Fr 01/30/26 | 105.37 | 1,797,500 |
| Th 01/29/26 | 105.91 | 2,658,200 |
| We 01/28/26 | 105.17 | 1,770,400 |
| 2,476,500 |
| Tu 01/13/26 | 103.24 | 1,641,100 |
| Mo 01/12/26 | 103.08 | 1,616,800 |
| Fr 01/09/26 | 103.06 | 1,915,300 |
| Th 01/08/26 | 103.06 | 2,945,400 |
| We 01/07/26 | 100.06 | 2,496,500 |
| Tu 01/06/26 | 104.47 | 1,887,300 |
| Mo 01/05/26 | 102.67 | 2,133,600 |
| Fr 01/02/26 | 105.47 | 807,400 |
| We 12/31/25 | 104.14 | 627,400 |
| Tu 12/30/25 | 105.78 | 561,300 |
| Mo 12/29/25 | 105.80 | 535,500 |
| Fr 12/26/25 | 105.68 | 379,000 |
| We 12/24/25 | 105.38 | 281,600 |
| 1,218,800 |
| We 12/10/25 | 105.25 | 1,618,000 |
| Tu 12/09/25 | 101.86 | 1,675,500 |
| Mo 12/08/25 | 104.25 | 924,700 |
| Fr 12/05/25 | 104.25 | 777,200 |
| Th 12/04/25 | 104.89 | 1,199,400 |
| We 12/03/25 | 106.47 | 851,300 |
| Tu 12/02/25 | 105.16 | 1,013,200 |
| Mo 12/01/25 | 105.06 | 1,542,300 |
| Fr 11/28/25 | 105.24 | 848,300 |
| We 11/26/25 | 106.08 | 1,080,400 |
| Tu 11/25/25 | 106.03 | 1,180,600 |
| Mo 11/24/25 | 104.11 | 2,107,300 |
| Fr 11/21/25 | 104.79 | 2,848,900 |
| Fr 11/07/25 | 107.36 | 1,023,400 |
| Th 11/06/25 | 106.66 | 1,141,000 |
| We 11/05/25 | 107.95 | 1,139,800 |
| Tu 11/04/25 | 107.18 | 1,319,400 |
| Mo 11/03/25 | 106.84 | 1,312,700 |
| Fr 10/31/25 | 106.35 | 1,578,600 |
| Th 10/30/25 | 107.14 | 889,800 |
| We 10/29/25 | 107.62 | 1,337,500 |
| Tu 10/28/25 | 108.87 | 937,000 |
| Mo 10/27/25 | 109.13 | 2,410,100 |
| Fr 10/24/25 | 109.73 | 1,040,000 |
| Th 10/23/25 | 110.70 | 1,421,900 |
| We 10/22/25 | 109.34 | 2,011,300 |
| 978,000 |
| We 10/08/25 | 111.80 | 1,121,000 |
| Tu 10/07/25 | 110.66 | 864,800 |
| Mo 10/06/25 | 112.05 | 1,083,000 |
| Fr 10/03/25 | 112.23 | 732,100 |
| Th 10/02/25 | 112.36 | 1,095,300 |
| We 10/01/25 | 110.50 | 798,700 |
| Tu 09/30/25 | 110.76 | 1,129,900 |
| Mo 09/29/25 | 109.64 | 872,700 |
| Fr 09/26/25 | 109.76 | 689,600 |
| Th 09/25/25 | 108.31 | 724,600 |
| We 09/24/25 | 109.00 | 1,287,500 |
| Tu 09/23/25 | 110.09 | 834,800 |
| Mo 09/22/25 | 110.09 | 790,400 |
| Mo 09/08/25 | 110.68 | 955,600 |