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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.08$2.084,467——
1982-12-30$2.08$2.0816,081——
1982-12-29$2.10$2.107,147——
1982-12-28$2.10$2.1063,431——
1982-12-27$2.13$2.1355,391——
1982-12-23$2.14$2.14213,523——
1982-12-22$2.14$2.14276,061——
1982-12-21$2.14$2.1452,711——
1982-12-20$2.14$2.1450,030——
1982-12-17$2.15$2.1542,883——
1982-12-16$2.13$2.13141,157——
1982-12-15$2.04$2.04233,177——
1982-12-14$2.07$2.07106,315——
1982-12-13$2.06$2.0626,802——
1982-12-10$2.08$2.0864,325——
1982-12-09$2.17$2.1788,447——
1982-12-08$2.31$2.31155,452——
1982-12-07$2.48$2.48136,690——
1982-12-06$2.60$2.60129,543——
1982-12-03$2.63$2.63250,152——
1982-12-02$2.74$2.7461,645——
1982-12-01$2.74$2.7477,726——
1982-11-30$2.69$2.69119,716——
1982-11-29$2.63$2.6327,695——
1982-11-26$2.63$2.630——
1982-11-24$2.63$2.6364,325——
1982-11-23$2.63$2.6316,081——
1982-11-22$2.66$2.6631,269——
1982-11-19$2.67$2.6730,376——
1982-11-18$2.69$2.6913,401——
1982-11-17$2.67$2.6767,005——
1982-11-16$2.63$2.6339,310——
1982-11-15$2.66$2.6613,401——
1982-11-12$2.67$2.6741,990——
1982-11-11$2.66$2.6672,365——
1982-11-10$2.67$2.6760,751——
1982-11-09$2.66$2.6672,365——
1982-11-08$2.63$2.6325,909——
1982-11-05$2.63$2.6336,629——
1982-11-04$2.66$2.6641,990——
1982-11-03$2.63$2.6329,482——
1982-11-02$2.62$2.6296,487——
1982-11-01$2.55$2.5529,482——
1982-10-29$2.53$2.5333,949——
1982-10-28$2.55$2.559,827——
1982-10-27$2.55$2.5547,350——
1982-10-26$2.53$2.5337,523——
1982-10-25$2.56$2.5625,909——
1982-10-22$2.56$2.5663,431——
1982-10-21$2.55$2.5579,513——
1982-10-20$2.55$2.5572,365——
1982-10-19$2.55$2.5550,030——
1982-10-18$2.62$2.6218,761——
1982-10-15$2.63$2.6342,883——
1982-10-14$2.67$2.6755,391——
1982-10-13$2.71$2.717,147——
1982-10-12$2.71$2.71152,771——
1982-10-11$2.67$2.6763,431——
1982-10-08$2.66$2.6669,685——
1982-10-07$2.66$2.6652,711——
1982-10-06$2.62$2.62119,716——
1982-10-05$2.55$2.5547,350——
1982-10-04$2.52$2.5220,548——
1982-10-01$2.50$2.5075,939——
1982-09-30$2.41$2.4133,949——
1982-09-29$2.41$2.4141,096——
1982-09-28$2.41$2.418,934——
1982-09-27$2.41$2.4116,081——
1982-09-24$2.41$2.4140,203——
1982-09-23$2.41$2.4158,071——
1982-09-22$2.42$2.4240,203——
1982-09-21$2.41$2.4163,431——
1982-09-20$2.38$2.38107,208——
1982-09-17$2.38$2.3852,711——
1982-09-16$2.38$2.38143,837——
1982-09-15$2.38$2.38127,756——
1982-09-14$2.35$2.3596,487——
1982-09-13$2.35$2.3567,005——
1982-09-10$2.35$2.35106,315——
1982-09-09$2.36$2.36146,518——
1982-09-08$2.38$2.38125,969——
1982-09-07$2.28$2.2837,523——
1982-09-03$2.28$2.28152,771——
1982-09-02$2.25$2.25155,452——
1982-09-01$2.08$2.08132,223——
1982-08-31$1.97$1.97125,076——
1982-08-30$1.93$1.9335,736——
1982-08-27$1.90$1.9039,310——
1982-08-26$1.90$1.9063,431——
1982-08-25$1.87$1.8715,188——
1982-08-24$1.87$1.8750,030——
1982-08-23$1.90$1.9025,909——
1982-08-20$1.90$1.9016,081——
1982-08-19$1.90$1.905,360——
1982-08-18$1.90$1.9033,949——
1982-08-17$1.83$1.830——
1982-08-16$1.83$1.837,147——
1982-08-13$1.83$1.8329,482——
1982-08-12$1.86$1.860——
1982-08-11$1.86$1.8667,005——
1982-08-10$1.83$1.839,827——
1982-08-09$1.86$1.8639,310——
1982-08-06$1.83$1.8316,975——
1982-08-05$1.87$1.8720,548——
1982-08-04$1.90$1.9012,508——
1982-08-03$1.90$1.9012,508——
1982-08-02$1.90$1.908,934——
1982-07-30$1.90$1.905,360——
1982-07-29$1.92$1.9242,883——
1982-07-28$1.93$1.9347,350——
1982-07-27$1.93$1.9319,655——
1982-07-26$1.93$1.9346,457——
1982-07-23$1.93$1.9333,949——
1982-07-22$1.93$1.93141,157——
1982-07-21$1.93$1.9350,030——
1982-07-20$1.93$1.9350,924——
1982-07-19$1.92$1.9255,391——
1982-07-16$1.90$1.9050,030——
1982-07-15$1.90$1.9087,553——
1982-07-14$1.83$1.8399,167——
1982-07-13$1.76$1.7629,482——
1982-07-12$1.76$1.767,147——
1982-07-09$1.76$1.7647,350——
1982-07-08$1.72$1.7218,761——
1982-07-07$1.71$1.7116,081——
1982-07-06$1.69$1.6915,188——
1982-07-02$1.71$1.7166,112——
1982-07-01$1.71$1.719,827——
1982-06-30$1.71$1.712,680——
1982-06-29$1.71$1.7147,350——
1982-06-28$1.71$1.710——
1982-06-25$1.71$1.7174,152——
1982-06-24$1.72$1.72115,249——
1982-06-23$1.75$1.7531,269——
1982-06-22$1.76$1.763,574——
1982-06-21$1.76$1.7612,508——
1982-06-18$1.79$1.7914,294——
1982-06-17$1.79$1.793,574——
1982-06-16$1.79$1.7933,949——
1982-06-15$1.73$1.7319,655——
1982-06-14$1.73$1.7321,442——
1982-06-11$1.73$1.737,147——
1982-06-10$1.73$1.7314,294——
1982-06-09$1.75$1.7569,685——
1982-06-08$1.75$1.7522,335——
1982-06-07$1.76$1.7690,233——
1982-06-04$1.79$1.7925,909——
1982-06-03$1.82$1.8229,482——
1982-06-02$1.83$1.8323,228——
1982-06-01$1.83$1.8341,990——
1982-05-28$1.83$1.8383,086——
1982-05-27$1.79$1.7929,482——
1982-05-26$1.75$1.7540,203——
1982-05-25$1.76$1.760——
1982-05-24$1.76$1.768,934——
1982-05-21$1.75$1.756,254——
1982-05-20$1.75$1.7552,711——
1982-05-19$1.76$1.7616,081——
1982-05-18$1.76$1.766,254——
1982-05-17$1.75$1.7552,711——
1982-05-14$1.73$1.730——
1982-05-13$1.73$1.73123,289——
1982-05-12$1.73$1.7320,548——
1982-05-11$1.72$1.7219,655——
1982-05-10$1.68$1.6820,548——
1982-05-07$1.68$1.6852,711——
1982-05-06$1.66$1.6619,655——
1982-05-05$1.68$1.6840,203——
1982-05-04$1.65$1.6560,751——
1982-05-03$1.64$1.643,574——
1982-04-30$1.64$1.6460,751——
1982-04-29$1.64$1.64117,035——
1982-04-28$1.64$1.6446,457——
1982-04-27$1.61$1.61143,837——
1982-04-26$1.61$1.6174,152——
1982-04-23$1.58$1.58173,320——
1982-04-22$1.55$1.55363,614——
1982-04-21$1.55$1.5524,122——
1982-04-20$1.54$1.5475,939——
1982-04-19$1.54$1.5458,964——
1982-04-16$1.53$1.534,467——
1982-04-15$1.51$1.5153,604——
1982-04-14$1.54$1.5410,721——
1982-04-13$1.54$1.5431,269——
1982-04-12$1.54$1.5413,401——
1982-04-08$1.54$1.5429,482——
1982-04-07$1.54$1.5440,203——
1982-04-06$1.54$1.5427,695——
1982-04-05$1.51$1.5153,604——
1982-04-02$1.48$1.4825,909——
1982-04-01$1.48$1.482,680——
1982-03-31$1.48$1.4827,695——
1982-03-30$1.51$1.514,467——
1982-03-29$1.51$1.5120,548——
1982-03-26$1.54$1.5423,228——
1982-03-25$1.54$1.5420,548——
1982-03-24$1.54$1.5469,685——
1982-03-23$1.58$1.5876,832——
1982-03-22$1.58$1.5841,096——
1982-03-19$1.58$1.5890,233——
1982-03-18$1.58$1.58127,756——
1982-03-17$1.61$1.6174,152——
1982-03-16$1.61$1.6155,391——
1982-03-15$1.61$1.610——
1982-03-12$1.61$1.6116,081——
1982-03-11$1.61$1.6125,909——
1982-03-10$1.61$1.619,827——
1982-03-09$1.61$1.6113,401——
1982-03-08$1.61$1.6132,162——
1982-03-05$1.65$1.6527,695——
1982-03-04$1.66$1.666,254——
1982-03-03$1.66$1.66133,117——
1982-03-02$1.66$1.6667,005——
1982-03-01$1.65$1.6560,751——
1982-02-26$1.64$1.6416,081——
1982-02-25$1.64$1.6414,294——
1982-02-24$2.03$2.0368,792——
1982-02-23$2.03$2.03213,523——
1982-02-22$2.03$2.03233,177——
1982-02-19$2.04$2.0435,736——
1982-02-18$2.08$2.0893,807——
1982-02-17$2.01$2.013,574——
1982-02-16$2.01$2.0167,005——
1982-02-12$2.10$2.1022,335——
1982-02-11$2.11$2.1158,964——
1982-02-10$2.10$2.1023,228——
1982-02-09$2.14$2.1450,924——
1982-02-08$2.24$2.2432,162——
1982-02-05$2.27$2.272,680——
1982-02-04$2.27$2.2758,964——
1982-02-03$2.29$2.293,574——
1982-02-02$2.29$2.299,827——
1982-02-01$2.32$2.3271,472——
1982-01-29$2.41$2.412,680——
1982-01-28$2.41$2.419,827——
1982-01-27$2.41$2.4120,548——
1982-01-26$2.41$2.415,360——
1982-01-25$2.41$2.4163,431——
1982-01-22$2.45$2.4550,924——
1982-01-21$2.38$2.38112,568——
1982-01-20$2.38$2.3866,112——
1982-01-19$2.29$2.2925,909——
1982-01-18$2.27$2.2718,761——
1982-01-15$2.27$2.2733,949——
1982-01-14$2.18$2.189,827——
1982-01-13$2.18$2.1824,122——
1982-01-12$2.18$2.1858,964——
1982-01-11$2.15$2.1549,137——
1982-01-08$2.15$2.1546,457——
1982-01-07$2.14$2.1420,548——
1982-01-06$2.14$2.1463,431——
1982-01-05$2.10$2.1067,005——
1982-01-04$2.10$2.1024,122——