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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.53$1.5330,376——
1977-12-29$1.53$1.5310,721——
1977-12-28$1.53$1.5313,401——
1977-12-27$1.53$1.5316,975——
1977-12-23$1.53$1.5366,112——
1977-12-22$1.53$1.5337,523——
1977-12-21$1.55$1.5518,761——
1977-12-20$1.55$1.5530,376——
1977-12-19$1.58$1.5862,538——
1977-12-16$1.61$1.6125,015——
1977-12-15$1.58$1.5847,350——
1977-12-14$1.58$1.5816,081——
1977-12-13$1.58$1.5825,015——
1977-12-12$1.58$1.5819,655——
1977-12-09$1.57$1.5739,310——
1977-12-08$1.57$1.5719,655——
1977-12-07$1.57$1.5741,990——
1977-12-06$1.57$1.57189,401——
1977-12-05$1.53$1.5379,513——
1977-12-02$1.53$1.5331,269——
1977-12-01$1.53$1.5316,081——
1977-11-30$1.53$1.5335,736——
1977-11-29$1.53$1.5370,579——
1977-11-28$1.53$1.5374,152——
1977-11-25$1.57$1.5738,416——
1977-11-23$1.55$1.55162,599——
1977-11-22$1.58$1.5892,020——
1977-11-21$1.64$1.6424,122——
1977-11-18$1.64$1.64156,345——
1977-11-17$1.62$1.62146,518——
1977-11-16$1.55$1.55102,741——
1977-11-15$1.50$1.50135,797——
1977-11-14$1.41$1.41139,370——
1977-11-11$1.40$1.4057,178——
1977-11-10$1.40$1.40128,650——
1977-11-09$1.33$1.3364,325——
1977-11-08$1.32$1.3250,030——
1977-11-07$1.32$1.3210,721——
1977-11-04$1.32$1.3255,391——
1977-11-03$1.30$1.3030,376——
1977-11-02$1.30$1.3020,548——
1977-11-01$1.30$1.3013,401——
1977-10-31$1.30$1.3018,761——
1977-10-28$1.30$1.3020,548——
1977-10-27$1.30$1.3030,376——
1977-10-26$1.30$1.3028,589——
1977-10-25$1.30$1.30121,502——
1977-10-24$1.37$1.3758,071——
1977-10-21$1.41$1.4128,589——
1977-10-20$1.41$1.4126,802——
1977-10-19$1.41$1.4128,589——
1977-10-18$1.41$1.4192,914——
1977-10-17$1.41$1.4124,122——
1977-10-14$1.41$1.4126,802——
1977-10-13$1.41$1.4159,858——
1977-10-12$1.41$1.4191,127——
1977-10-11$1.50$1.5025,909——
1977-10-10$1.51$1.5112,508——
1977-10-07$1.51$1.5194,700——
1977-10-06$1.51$1.518,934——
1977-10-05$1.51$1.5124,122——
1977-10-04$1.53$1.5318,761——
1977-10-03$1.53$1.5320,548——
1977-09-30$1.53$1.5313,401——
1977-09-29$1.51$1.5124,122——
1977-09-28$1.53$1.5328,589——
1977-09-27$1.53$1.537,147——
1977-09-26$1.53$1.5320,548——
1977-09-23$1.53$1.5333,949——
1977-09-22$1.53$1.5360,751——
1977-09-21$1.61$1.6152,711——
1977-09-20$1.61$1.6124,122——
1977-09-19$1.62$1.6228,589——
1977-09-16$1.62$1.628,934——
1977-09-15$1.62$1.623,574——
1977-09-14$1.64$1.6422,335——
1977-09-13$1.64$1.640——
1977-09-12$1.64$1.6450,030——
1977-09-09$1.64$1.6421,442——
1977-09-08$1.64$1.64100,954——
1977-09-07$1.69$1.6944,670——
1977-09-06$1.69$1.69115,249——
1977-09-02$1.69$1.6997,381——
1977-09-01$1.66$1.66169,746——
1977-08-31$1.64$1.6425,909——
1977-08-30$1.64$1.6413,401——
1977-08-29$1.64$1.6416,975——
1977-08-26$1.64$1.6441,990——
1977-08-25$1.64$1.6470,579——
1977-08-24$1.69$1.6936,629——
1977-08-23$1.69$1.6947,350——
1977-08-22$1.66$1.6660,751——
1977-08-19$1.64$1.6430,376——
1977-08-18$1.64$1.6488,447——
1977-08-17$1.66$1.6698,274——
1977-08-16$1.64$1.6471,472——
1977-08-15$1.58$1.5857,178——
1977-08-12$1.58$1.58100,954——
1977-08-11$1.53$1.5380,406——
1977-08-10$1.53$1.5362,538——
1977-08-09$1.53$1.5321,442——
1977-08-08$1.53$1.53135,797——
1977-08-05$1.53$1.53150,091——
1977-08-04$1.47$1.4712,508——
1977-08-03$1.47$1.4798,274——
1977-08-02$1.51$1.5135,736——
1977-08-01$1.51$1.5160,751——
1977-07-29$1.51$1.5188,447——
1977-07-28$1.53$1.5385,766——
1977-07-27$1.53$1.53622,700——
1977-07-26$1.57$1.5788,447——
1977-07-25$1.57$1.5770,579——
1977-07-22$1.58$1.5891,127——
1977-07-21$1.58$1.5862,538——
1977-07-20$1.58$1.58108,995——
1977-07-19$1.57$1.57153,665——
1977-07-18$1.53$1.5376,832——
1977-07-15$1.53$1.5364,325——
1977-07-13$1.51$1.5191,127——
1977-07-12$1.50$1.5082,193——
1977-07-11$1.46$1.4612,508——
1977-07-08$1.46$1.4646,457——
1977-07-07$1.41$1.4171,472——
1977-07-06$1.40$1.4044,670——
1977-07-05$1.40$1.4016,081——
1977-07-01$1.41$1.417,147——
1977-06-30$1.41$1.4128,589——
1977-06-29$1.41$1.4150,030——
1977-06-28$1.43$1.4366,112——
1977-06-27$1.46$1.4636,629——
1977-06-24$1.47$1.4757,178——
1977-06-23$1.50$1.5062,538——
1977-06-22$1.50$1.5075,046——
1977-06-21$1.51$1.5146,457——
1977-06-20$1.53$1.5316,975——
1977-06-17$1.53$1.5326,802——
1977-06-16$1.53$1.5337,523——
1977-06-15$1.51$1.5119,655——
1977-06-14$1.51$1.5130,376——
1977-06-13$1.51$1.5167,005——
1977-06-10$1.53$1.5324,122——
1977-06-09$1.53$1.5325,015——
1977-06-08$1.51$1.5194,700——
1977-06-07$1.43$1.4311,614——
1977-06-06$1.41$1.4165,218——
1977-06-03$1.41$1.418,934——
1977-06-02$1.41$1.4121,442——
1977-06-01$1.41$1.4120,548——
1977-05-31$1.41$1.4122,335——
1977-05-27$1.41$1.4131,269——
1977-05-26$1.43$1.4362,538——
1977-05-25$1.41$1.4135,736——
1977-05-24$1.43$1.433,574——
1977-05-23$1.43$1.4313,401——
1977-05-20$1.43$1.4340,203——
1977-05-19$1.51$1.5179,513——
1977-05-18$1.53$1.53110,782——
1977-05-17$1.50$1.5072,365——
1977-05-16$1.43$1.431,787——
1977-05-13$1.43$1.4313,401——
1977-05-12$1.43$1.4344,670——
1977-05-11$1.46$1.4655,391——
1977-05-10$1.43$1.4371,472——
1977-05-09$1.41$1.4116,081——
1977-05-06$1.40$1.40112,568——
1977-05-05$1.40$1.4083,980——
1977-05-04$1.32$1.3219,655——
1977-05-03$1.32$1.3231,269——
1977-05-02$1.30$1.3011,614——
1977-04-29$1.30$1.3026,802——
1977-04-28$1.30$1.3030,376——
1977-04-27$1.30$1.3028,589——
1977-04-26$1.30$1.3032,162——
1977-04-25$1.30$1.3089,340——
1977-04-22$1.34$1.3435,736——
1977-04-21$1.34$1.3475,046——
1977-04-20$1.34$1.3457,178——
1977-04-19$1.32$1.3239,310——
1977-04-18$1.33$1.3319,655——
1977-04-15$1.34$1.3421,442——
1977-04-14$1.34$1.3467,005——
1977-04-13$1.32$1.32100,061——
1977-04-12$1.30$1.3085,766——
1977-04-11$1.27$1.2741,990——
1977-04-07$1.27$1.2726,802——
1977-04-06$1.27$1.2760,751——
1977-04-05$1.32$1.3228,589——
1977-04-04$1.32$1.3213,401——
1977-04-01$1.33$1.3322,335——
1977-03-31$1.32$1.3238,416——
1977-03-30$1.30$1.3075,046——
1977-03-29$1.34$1.3464,325——
1977-03-28$1.41$1.4137,523——
1977-03-25$1.41$1.41262,660——
1977-03-24$1.34$1.34122,396——
1977-03-23$1.30$1.3098,274——
1977-03-22$1.40$1.40121,502——
1977-03-21$1.34$1.34341,279——
1977-03-18$1.51$1.51379,695——
1977-03-17$1.37$1.37290,355——
1977-03-16$1.27$1.27110,782——
1977-03-15$1.18$1.1874,152——
1977-03-14$1.18$1.1868,792——
1977-03-11$1.15$1.1530,376——
1977-03-10$1.15$1.1569,685——
1977-03-09$1.13$1.1336,629——
1977-03-08$1.11$1.1177,726——
1977-03-07$1.11$1.1192,020——
1977-03-04$1.08$1.0828,589——
1977-03-03$1.08$1.0824,122——
1977-03-02$1.08$1.0819,655——
1977-03-01$1.08$1.0816,081——
1977-02-28$1.05$1.057,147——
1977-02-25$1.05$1.0533,949——
1977-02-24$1.08$1.0825,015——
1977-02-23$1.08$1.0831,269——
1977-02-22$1.11$1.1189,340——
1977-02-18$1.05$1.0565,218——
1977-02-17$1.01$1.0141,990——
1977-02-16$1.01$1.0113,401——
1977-02-15$1.01$1.0116,081——
1977-02-14$1.01$1.0116,081——
1977-02-11$0.99$0.9930,376——
1977-02-10$0.97$0.9724,122——
1977-02-09$0.97$0.9750,030——
1977-02-08$1.01$1.0116,081——
1977-02-07$1.02$1.0216,975——
1977-02-04$1.02$1.0224,122——
1977-02-03$1.02$1.0224,122——
1977-02-02$1.02$1.0216,975——
1977-02-01$1.02$1.021,787——
1977-01-31$1.02$1.0219,655——
1977-01-28$1.02$1.027,147——
1977-01-27$1.02$1.0267,005——
1977-01-26$1.08$1.085,360——
1977-01-25$1.08$1.0840,203——
1977-01-24$1.11$1.1143,777——
1977-01-21$1.13$1.1310,721——
1977-01-20$1.13$1.1379,513——
1977-01-19$1.08$1.0826,802——
1977-01-18$1.05$1.0530,376——
1977-01-17$1.05$1.0528,589——
1977-01-14$1.05$1.0530,376——
1977-01-13$1.05$1.0524,122——
1977-01-12$1.05$1.0528,589——
1977-01-11$1.05$1.0564,325——
1977-01-10$1.05$1.0535,736——
1977-01-07$1.08$1.087,147——
1977-01-06$1.08$1.0816,975——
1977-01-05$1.08$1.0841,990——
1977-01-04$1.11$1.1152,711——
1977-01-03$1.18$1.1810,721——