NYSE:PNR | Historical Stock Price | PENTAIR plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.42$5.06$18.03$64.23$228.841973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.88$0.8825,015——
1973-12-28$0.90$0.9014,294——
1973-12-27$0.88$0.8833,056——
1973-12-26$0.80$0.8027,695——
1973-12-24$0.80$0.8014,294——
1973-12-21$0.84$0.8423,228——
1973-12-20$0.84$0.8419,655——
1973-12-19$0.80$0.8041,096——
1973-12-18$0.78$0.7834,843——
1973-12-17$0.84$0.8419,655——
1973-12-14$0.88$0.886,254——
1973-12-13$0.88$0.8825,015——
1973-12-12$0.90$0.9017,868——
1973-12-11$0.92$0.9233,056——
1973-12-10$0.92$0.9211,614——
1973-12-07$0.88$0.8814,294——
1973-12-06$0.85$0.8516,081——
1973-12-05$0.84$0.8413,401——
1973-12-04$0.84$0.8410,721——
1973-12-03$0.84$0.8417,868——
1973-11-30$0.90$0.909,827——
1973-11-29$0.90$0.9021,442——
1973-11-28$0.92$0.9245,563——
1973-11-27$0.90$0.9070,579——
1973-11-26$0.97$0.9759,858——
1973-11-23$1.02$1.0222,335——
1973-11-21$0.99$0.9934,843——
1973-11-20$0.99$0.9951,817——
1973-11-19$1.12$1.1231,269——
1973-11-16$1.13$1.1345,563——
1973-11-15$1.08$1.0823,228——
1973-11-14$1.11$1.1167,898——
1973-11-13$1.09$1.0960,751——
1973-11-12$1.23$1.2355,391——
1973-11-09$1.34$1.3419,655——
1973-11-08$1.34$1.3415,188——
1973-11-07$1.34$1.349,827——
1973-11-06$1.37$1.3761,645——
1973-11-05$1.46$1.4655,391——
1973-11-02$1.48$1.4822,335——
1973-11-01$1.48$1.489,827——
1973-10-31$1.46$1.4634,843——
1973-10-30$1.46$1.4682,193——
1973-10-29$1.46$1.4630,376——
1973-10-26$1.48$1.4855,391——
1973-10-25$1.48$1.4860,751——
1973-10-24$1.43$1.4375,046——
1973-10-23$1.58$1.5819,655——
1973-10-22$1.58$1.5857,178——
1973-10-19$1.58$1.5877,726——
1973-10-18$1.54$1.5469,685——
1973-10-17$1.55$1.5541,990——
1973-10-16$1.55$1.5588,447——
1973-10-15$1.62$1.62114,355——
1973-10-12$1.62$1.62168,853——
1973-10-11$1.69$1.69349,319——
1973-10-10$1.43$1.43134,010——
1973-10-09$1.30$1.3085,766——
1973-10-08$1.33$1.3361,645——
1973-10-05$1.25$1.2566,112——
1973-10-04$1.22$1.2259,858——
1973-10-03$1.23$1.2384,873——
1973-10-02$1.16$1.1635,736——
1973-10-01$1.16$1.1633,056——
1973-09-28$1.11$1.1127,695——
1973-09-27$1.11$1.1130,376——
1973-09-26$1.15$1.1573,259——
1973-09-25$1.15$1.1563,431——
1973-09-24$1.06$1.069,827——
1973-09-21$1.06$1.0626,802——
1973-09-20$1.06$1.0621,442——
1973-09-19$1.06$1.0622,335——
1973-09-18$1.06$1.0633,056——
1973-09-17$1.06$1.0655,391——
1973-09-14$1.02$1.0217,868——
1973-09-13$1.02$1.025,360——
1973-09-12$1.04$1.0431,269——
1973-09-11$1.04$1.049,827——
1973-09-10$1.04$1.0455,391——
1973-09-07$1.01$1.0120,548——
1973-09-06$1.01$1.0148,244——
1973-09-05$0.90$0.9011,614——
1973-09-04$0.92$0.9229,482——
1973-08-31$0.85$0.8516,081——
1973-08-30$0.85$0.8511,614——
1973-08-29$0.87$0.8717,868——
1973-08-28$0.85$0.850——
1973-08-27$0.85$0.850——
1973-08-24$0.85$0.858,041——
1973-08-23$0.85$0.859,827——
1973-08-22$0.83$0.8316,081——
1973-08-21$0.90$0.90893——
1973-08-20$0.90$0.9010,721——
1973-08-17$0.90$0.901,787——
1973-08-16$0.90$0.90893——
1973-08-15$0.87$0.870——
1973-08-14$0.87$0.8710,721——
1973-08-13$0.92$0.9241,096——
1973-08-10$0.98$0.988,934——
1973-08-09$0.98$0.986,254——
1973-08-08$0.98$0.98893——
1973-08-07$0.98$0.9816,081——
1973-08-06$1.01$1.0111,614——
1973-08-03$1.01$1.0128,589——
1973-08-02$1.02$1.0226,802——
1973-08-01$1.05$1.0527,695——
1973-07-31$1.06$1.0617,868——
1973-07-30$1.05$1.0538,416——
1973-07-27$1.05$1.0516,081——
1973-07-26$1.05$1.0548,244——
1973-07-25$0.95$0.9542,883——
1973-07-24$0.90$0.9015,188——
1973-07-23$0.87$0.8716,081——
1973-07-20$0.87$0.875,360——
1973-07-19$0.87$0.875,360——
1973-07-18$0.87$0.879,827——
1973-07-17$0.87$0.8711,614——
1973-07-16$0.87$0.876,254——
1973-07-13$0.87$0.871,787——
1973-07-12$0.87$0.878,041——
1973-07-11$0.87$0.87893——
1973-07-10$0.87$0.876,254——
1973-07-09$0.85$0.856,254——
1973-07-06$0.83$0.835,360——
1973-07-05$0.83$0.83893——
1973-07-03$0.83$0.832,680——
1973-07-02$0.83$0.835,360——
1973-06-29$0.83$0.8313,401——
1973-06-28$0.83$0.8322,335——
1973-06-27$0.85$0.8516,081——
1973-06-26$0.87$0.8711,614——
1973-06-25$0.87$0.878,041——
1973-06-22$0.87$0.8728,589——
1973-06-21$0.87$0.8714,294——
1973-06-20$0.90$0.906,254——
1973-06-19$0.87$0.878,041——
1973-06-18$0.87$0.8720,548——
1973-06-15$0.92$0.9213,401——
1973-06-14$0.92$0.9216,081——
1973-06-13$0.94$0.945,360——
1973-06-12$0.94$0.9423,228——
1973-06-11$0.92$0.9222,335——
1973-06-08$0.90$0.909,827——
1973-06-07$0.87$0.878,041——
1973-06-06$0.87$0.8716,081——
1973-06-05$0.87$0.8731,269——
1973-06-04$0.87$0.872,680——
1973-06-01$0.87$0.876,254——
1973-05-31$0.87$0.8730,376——
1973-05-30$0.87$0.87893——
1973-05-29$0.90$0.9016,081——
1973-05-25$0.90$0.9043,777——
1973-05-24$0.87$0.8755,391——
1973-05-23$0.92$0.9230,376——
1973-05-22$0.94$0.9410,721——
1973-05-21$0.94$0.9476,832——
1973-05-18$1.02$1.0233,056——
1973-05-17$1.06$1.0633,056——
1973-05-16$1.05$1.0520,548——
1973-05-15$1.06$1.0634,843——
1973-05-14$1.06$1.0624,122——
1973-05-11$1.06$1.0614,294——
1973-05-10$1.06$1.069,827——
1973-05-09$1.06$1.0632,162——
1973-05-08$1.04$1.0424,122——
1973-05-07$1.05$1.0566,112——
1973-05-04$1.11$1.1159,858——
1973-05-03$1.04$1.0435,736——