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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.87$1.8733,949——
1979-12-28$1.92$1.9258,964——
1979-12-27$1.93$1.93123,289——
1979-12-26$1.96$1.96223,350——
1979-12-24$1.87$1.87120,609——
1979-12-21$1.86$1.8684,873——
1979-12-20$1.83$1.83484,223——
1979-12-19$1.78$1.7852,711——
1979-12-18$1.78$1.7846,457——
1979-12-17$1.78$1.7858,071——
1979-12-14$1.78$1.7896,487——
1979-12-13$1.78$1.7867,898——
1979-12-12$1.78$1.7850,924——
1979-12-11$1.78$1.7883,086——
1979-12-10$1.83$1.8316,081——
1979-12-07$1.83$1.8376,832——
1979-12-06$1.83$1.8346,457——
1979-12-05$1.83$1.83103,634——
1979-12-04$1.79$1.7980,406——
1979-12-03$1.78$1.7825,909——
1979-11-30$1.78$1.7883,086——
1979-11-29$1.78$1.78112,568——
1979-11-28$1.78$1.78125,076——
1979-11-27$1.75$1.7591,127——
1979-11-26$1.71$1.71119,716——
1979-11-23$1.71$1.7131,269——
1979-11-21$1.71$1.7133,949——
1979-11-20$1.71$1.7124,122——
1979-11-19$1.71$1.7128,589——
1979-11-16$1.71$1.7176,832——
1979-11-15$1.79$1.7916,081——
1979-11-14$1.79$1.7923,228——
1979-11-13$1.79$1.7953,604——
1979-11-12$1.83$1.8396,487——
1979-11-09$1.79$1.79117,035——
1979-11-08$1.71$1.7120,548——
1979-11-07$1.71$1.7190,233——
1979-11-06$1.75$1.7518,761——
1979-11-05$1.78$1.7883,086——
1979-11-02$1.82$1.82123,289——
1979-11-01$1.82$1.8240,203——
1979-10-31$1.82$1.8263,431——
1979-10-30$1.78$1.7875,046——
1979-10-29$1.78$1.7879,513——
1979-10-26$1.78$1.7883,086——
1979-10-25$1.71$1.7157,178——
1979-10-24$1.71$1.71235,858——
1979-10-23$1.65$1.6574,152——
1979-10-22$1.64$1.64127,756——
1979-10-19$1.78$1.7853,604——
1979-10-18$1.83$1.8363,431——
1979-10-17$1.86$1.8629,482——
1979-10-16$1.82$1.8283,086——
1979-10-15$1.87$1.8728,589——
1979-10-12$1.92$1.9263,431——
1979-10-11$1.92$1.92104,528——
1979-10-10$1.92$1.92100,954——
1979-10-09$2.01$2.01104,528——
1979-10-08$2.11$2.1183,086——
1979-10-05$2.10$2.1029,482——
1979-10-04$2.10$2.1041,096——
1979-10-03$2.10$2.1076,832——
1979-10-02$2.10$2.1024,122——
1979-10-01$2.08$2.0883,086——
1979-09-28$2.10$2.10106,315——
1979-09-27$2.11$2.1124,122——
1979-09-26$2.11$2.1174,152——
1979-09-25$2.10$2.10128,650——
1979-09-24$2.10$2.10243,898——
1979-09-21$2.24$2.24116,142——
1979-09-20$2.29$2.298,934——
1979-09-19$2.32$2.3232,162——
1979-09-18$2.32$2.3246,457——
1979-09-17$2.32$2.3255,391——
1979-09-14$2.35$2.3591,127——
1979-09-13$2.35$2.35130,436——
1979-09-12$2.34$2.3447,350——
1979-09-11$2.34$2.34110,782——
1979-09-10$2.34$2.3440,203——
1979-09-07$2.34$2.34117,035——
1979-09-06$2.32$2.3291,127——
1979-09-05$2.32$2.32287,675——
1979-09-04$2.41$2.41230,497——
1979-08-31$2.41$2.41130,436——
1979-08-30$2.36$2.3638,416——
1979-08-29$2.36$2.3615,188——
1979-08-28$2.36$2.3666,112——
1979-08-27$2.36$2.3618,761——
1979-08-24$2.36$2.3616,081——
1979-08-23$2.36$2.3629,482——
1979-08-22$2.35$2.3529,482——
1979-08-21$2.35$2.3569,685——
1979-08-20$2.36$2.3653,604——
1979-08-17$2.38$2.3814,294——
1979-08-16$2.38$2.3853,604——
1979-08-15$2.38$2.3853,604——
1979-08-14$2.39$2.3953,604——
1979-08-13$2.41$2.4133,949——
1979-08-10$2.42$2.4274,152——
1979-08-09$2.42$2.428,934——
1979-08-08$2.42$2.4227,695——
1979-08-07$2.42$2.4245,563——
1979-08-06$2.42$2.4287,553——
1979-08-03$2.45$2.4550,924——
1979-08-02$2.45$2.45190,294——
1979-08-01$2.45$2.45119,716——
1979-07-31$2.46$2.4693,807——
1979-07-30$2.50$2.5096,487——
1979-07-27$2.52$2.5210,721——
1979-07-26$2.52$2.5271,472——
1979-07-25$2.53$2.53107,208——
1979-07-24$2.53$2.5352,711——
1979-07-23$2.52$2.5226,802——
1979-07-20$2.52$2.5293,807——
1979-07-19$2.52$2.5233,949——
1979-07-18$2.50$2.5091,127——
1979-07-17$2.50$2.5083,086——
1979-07-16$2.52$2.5296,487——
1979-07-13$2.48$2.4861,645——
1979-07-12$2.48$2.4883,086——
1979-07-11$2.50$2.5041,990——
1979-07-10$2.50$2.5022,335——
1979-07-09$2.50$2.5035,736——
1979-07-06$2.52$2.52162,599——
1979-07-05$2.48$2.4831,269——
1979-07-03$2.45$2.4596,487——
1979-07-02$2.45$2.45117,035——
1979-06-29$2.45$2.4518,761——
1979-06-28$2.45$2.4525,909——
1979-06-27$2.43$2.43102,741——
1979-06-26$2.38$2.38162,599——
1979-06-25$2.42$2.4232,162——
1979-06-22$2.43$2.4324,122——
1979-06-21$2.43$2.4316,081——
1979-06-20$2.43$2.4341,990——
1979-06-19$2.43$2.4346,457——
1979-06-18$2.43$2.4376,832——
1979-06-15$2.43$2.4390,233——
1979-06-14$2.45$2.4563,431——
1979-06-13$2.46$2.4681,299——
1979-06-12$2.48$2.48130,436——
1979-06-11$2.41$2.4142,883——
1979-06-08$2.42$2.4267,898——
1979-06-07$2.41$2.4141,990——
1979-06-06$2.39$2.3938,416——
1979-06-05$2.38$2.3863,431——
1979-06-04$2.35$2.35103,634——
1979-06-01$2.38$2.3840,203——
1979-05-31$2.36$2.36135,797——
1979-05-30$2.34$2.34120,609——
1979-05-29$2.35$2.3540,203——
1979-05-25$2.36$2.3636,629——
1979-05-24$2.36$2.3623,228——
1979-05-23$2.36$2.3696,487——
1979-05-22$2.42$2.4275,046——
1979-05-21$2.34$2.3441,990——
1979-05-18$2.29$2.2970,579——
1979-05-17$2.28$2.2880,406——
1979-05-16$2.24$2.2477,726——
1979-05-15$2.25$2.2579,513——
1979-05-14$2.28$2.2838,416——
1979-05-11$2.28$2.28170,639——
1979-05-10$2.32$2.3227,695——
1979-05-09$2.32$2.3253,604——
1979-05-08$2.28$2.28143,837——
1979-05-07$2.36$2.36208,162——
1979-05-04$2.50$2.5074,152——
1979-05-03$2.52$2.5296,487——
1979-05-02$2.55$2.55275,167——
1979-05-01$2.38$2.3828,589——
1979-04-30$2.38$2.38134,010——
1979-04-27$2.41$2.4133,949——
1979-04-26$2.41$2.4183,086——
1979-04-25$2.39$2.3936,629——
1979-04-24$2.43$2.4316,975——
1979-04-23$2.43$2.4341,990——
1979-04-20$2.52$2.5213,401——
1979-04-19$2.53$2.5335,736——
1979-04-18$2.48$2.4829,482——
1979-04-17$2.53$2.53123,289——
1979-04-16$2.46$2.4663,431——
1979-04-12$2.43$2.4383,086——
1979-04-11$2.39$2.39112,568——
1979-04-10$2.36$2.36112,568——
1979-04-09$2.29$2.2983,086——
1979-04-06$2.34$2.34130,436——
1979-04-05$2.34$2.3453,604——
1979-04-04$2.32$2.3263,431——
1979-04-03$2.34$2.3414,294——
1979-04-02$2.34$2.344,467——
1979-03-30$2.34$2.3469,685——
1979-03-29$2.32$2.3226,802——
1979-03-28$2.32$2.3245,563——
1979-03-27$2.29$2.2977,726——
1979-03-26$2.28$2.282,680——
1979-03-23$2.29$2.2958,964——
1979-03-22$2.32$2.3216,975——
1979-03-21$2.32$2.3216,081——
1979-03-20$2.32$2.3268,792——
1979-03-19$2.34$2.34104,528——
1979-03-16$2.35$2.35119,716——
1979-03-15$2.36$2.36127,756——
1979-03-14$2.28$2.28145,624——
1979-03-13$2.29$2.29166,172——
1979-03-12$2.25$2.25241,218——
1979-03-09$2.28$2.2877,726——
1979-03-08$2.28$2.28251,045——
1979-03-07$2.17$2.17194,761——
1979-03-06$2.10$2.1036,629——
1979-03-05$2.10$2.1066,112——
1979-03-02$2.08$2.0849,137——
1979-03-01$2.10$2.1058,964——
1979-02-28$2.07$2.0796,487——
1979-02-27$2.07$2.07112,568——
1979-02-26$2.17$2.1733,949——
1979-02-23$2.17$2.1755,391——
1979-02-22$2.17$2.17104,528——
1979-02-21$2.20$2.20100,954——
1979-02-20$2.21$2.2136,629——
1979-02-16$2.21$2.2173,259——
1979-02-15$2.24$2.2487,553——
1979-02-14$2.24$2.24106,315——
1979-02-13$2.28$2.28100,954——
1979-02-12$2.28$2.2832,162——
1979-02-09$2.28$2.28181,360——
1979-02-08$2.25$2.2591,127——
1979-02-07$2.20$2.20124,183——
1979-02-06$2.24$2.2452,711——
1979-02-05$2.18$2.18138,477——
1979-02-02$2.21$2.21124,183——
1979-02-01$2.25$2.2583,086——
1979-01-31$2.21$2.21134,010——
1979-01-30$2.24$2.2493,807——
1979-01-29$2.25$2.25127,756——
1979-01-26$2.27$2.27206,375——
1979-01-25$2.25$2.25154,558——
1979-01-24$2.18$2.18354,680——
1979-01-23$2.13$2.13203,695——
1979-01-22$2.01$2.0180,406——
1979-01-19$2.01$2.0145,563——
1979-01-18$2.01$2.01119,716——
1979-01-17$1.99$1.9945,563——
1979-01-16$1.99$1.99144,731——
1979-01-15$2.01$2.0161,645——
1979-01-12$2.01$2.01146,518——
1979-01-11$2.01$2.0138,416——
1979-01-10$1.99$1.9967,005——
1979-01-09$2.01$2.0170,579——
1979-01-08$2.01$2.01106,315——
1979-01-05$2.03$2.0379,513——
1979-01-04$1.99$1.9958,964——
1979-01-03$1.99$1.99241,218——
1979-01-02$1.90$1.9096,487——