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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.87$83.02661,900——
2019-12-30$45.82$82.93650,700——
2019-12-27$45.78$82.86471,500——
2019-12-26$45.88$83.04351,100——
2019-12-24$45.91$83.09189,200——
2019-12-23$45.92$83.11792,600——
2019-12-20$45.51$82.372,037,400——
2019-12-19$45.45$82.26888,700——
2019-12-18$45.51$82.37780,600——
2019-12-17$45.38$82.131,153,400——
2019-12-16$45.92$83.11690,400——
2019-12-13$45.85$82.99675,700——
2019-12-12$45.97$83.20784,200——
2019-12-11$45.50$82.35533,500——
2019-12-10$45.16$81.741,155,600——
2019-12-09$45.05$81.541,504,600——
2019-12-06$44.79$81.07599,600——
2019-12-05$44.46$80.47674,900——
2019-12-04$43.96$79.561,035,800——
2019-12-03$43.62$78.951,187,500——
2019-12-02$43.79$79.26981,100——
2019-11-29$44.35$80.27439,800——
2019-11-27$44.34$80.25632,300——
2019-11-26$44.45$80.451,141,300——
2019-11-25$44.02$79.67974,200——
2019-11-22$43.73$79.15715,800——
2019-11-21$43.36$78.48734,000——
2019-11-20$43.18$78.15688,200——
2019-11-19$43.30$78.37775,400——
2019-11-18$43.37$78.50881,000——
2019-11-15$43.48$78.70644,600——
2019-11-14$43.09$77.99883,600——
2019-11-13$43.05$77.92793,200——
2019-11-12$43.14$78.081,013,700——
2019-11-11$43.13$78.06611,000——
2019-11-08$43.37$78.501,016,600——
2019-11-07$43.15$78.101,008,800——
2019-11-06$42.93$77.70928,800——
2019-11-05$43.15$78.101,139,000——
2019-11-04$42.75$77.37903,800——
2019-11-01$42.40$76.741,024,400——
2019-10-31$41.47$75.061,702,200——
2019-10-30$41.79$75.641,088,000——
2019-10-29$41.80$75.651,062,100——
2019-10-28$41.55$75.201,169,200——
2019-10-25$41.24$74.641,724,500——
2019-10-24$41.60$75.291,463,500——
2019-10-23$41.47$75.062,487,800——
2019-10-22$39.39$71.291,307,800——
2019-10-21$39.00$70.591,225,100——
2019-10-18$38.55$69.771,664,500——
2019-10-17$38.46$69.611,175,200——
2019-10-16$37.82$68.131,193,800——
2019-10-15$37.81$68.11786,300——
2019-10-14$37.17$66.95775,300——
2019-10-11$37.36$67.30906,500——
2019-10-10$36.13$65.08950,500——
2019-10-09$35.59$64.111,034,300——
2019-10-08$35.16$63.331,237,900——
2019-10-07$36.13$65.08560,000——
2019-10-04$36.55$65.84754,400——
2019-10-03$36.11$65.05754,700——
2019-10-02$35.69$64.29807,800——
2019-10-01$36.72$66.14784,300——
2019-09-30$37.80$68.091,062,900——
2019-09-27$37.66$67.84697,900——
2019-09-26$37.25$67.10543,300——
2019-09-25$37.38$67.331,002,500——
2019-09-24$36.77$66.231,285,600——
2019-09-23$36.98$66.61860,600——
2019-09-20$36.63$65.982,936,000——
2019-09-19$37.62$67.77953,800——
2019-09-18$38.12$68.671,412,500——
2019-09-17$37.93$68.321,244,500——
2019-09-16$37.66$67.84966,100——
2019-09-13$37.84$68.161,116,600——
2019-09-12$37.75$68.00887,100——
2019-09-11$38.09$68.611,049,700——
2019-09-10$37.95$68.361,047,200——
2019-09-09$36.86$66.401,359,600——
2019-09-06$36.32$65.421,080,500——
2019-09-05$36.23$65.261,394,800——
2019-09-04$35.50$63.95863,600——
2019-09-03$34.92$62.901,144,900——
2019-08-30$35.92$64.70908,500——
2019-08-29$35.91$64.69708,300——
2019-08-28$35.20$63.41861,300——
2019-08-27$34.73$62.561,004,200——
2019-08-26$35.19$63.39919,300——
2019-08-23$35.13$63.28973,900——
2019-08-22$36.36$65.50815,500——
2019-08-21$36.53$65.80740,700——
2019-08-20$36.34$65.461,615,900——
2019-08-19$36.73$66.16723,900——
2019-08-16$36.18$65.171,190,400——
2019-08-15$35.43$63.821,214,100——
2019-08-14$35.58$64.091,265,500——
2019-08-13$37.07$66.77909,100——
2019-08-12$36.36$65.50956,700——
2019-08-09$36.85$66.38821,700——
2019-08-08$37.41$67.391,402,500——
2019-08-07$36.63$65.981,657,600——
2019-08-06$36.60$65.932,362,500——
2019-08-05$36.07$64.971,806,700——
2019-08-02$37.25$67.101,845,700——
2019-08-01$38.67$69.662,464,000——
2019-07-31$38.81$69.912,535,100——
2019-07-30$38.94$70.141,212,900——
2019-07-29$38.95$70.161,895,200——
2019-07-26$39.21$70.631,067,800——
2019-07-25$39.05$70.342,405,600——
2019-07-24$39.28$70.762,002,800——
2019-07-23$39.32$70.832,710,200——
2019-07-22$37.60$67.731,147,100——
2019-07-19$37.38$67.331,123,000——
2019-07-18$37.09$66.811,361,300——
2019-07-17$37.67$67.531,403,300——
2019-07-16$38.49$69.001,590,300——
2019-07-15$38.05$68.211,001,100——
2019-07-12$37.96$68.051,071,200——
2019-07-11$37.04$66.40956,700——
2019-07-10$36.81$65.991,183,600——
2019-07-09$36.97$66.281,782,500——
2019-07-08$37.71$67.601,434,300——
2019-07-05$38.18$68.451,316,600——
2019-07-03$38.26$68.59980,400——
2019-07-02$37.64$67.481,232,000——
2019-07-01$37.40$67.05970,800——
2019-06-28$37.20$66.692,028,100——
2019-06-27$36.49$65.421,750,000——
2019-06-26$36.19$64.881,160,500——
2019-06-25$36.48$65.40930,600——
2019-06-24$36.56$65.54904,300——
2019-06-21$36.61$65.632,559,700——
2019-06-20$37.18$66.651,367,900——
2019-06-19$36.36$65.181,170,800——
2019-06-18$36.16$64.821,431,500——
2019-06-17$35.72$64.041,073,600——
2019-06-14$35.62$63.861,649,600——
2019-06-13$36.07$64.66965,600——
2019-06-12$35.36$63.391,027,800——
2019-06-11$35.49$63.621,426,700——
2019-06-10$36.21$64.911,126,800——
2019-06-07$36.44$65.33757,300——
2019-06-06$36.11$64.73941,900——
2019-06-05$36.21$64.911,799,600——
2019-06-04$36.35$65.162,118,300——
2019-06-03$35.38$63.432,419,600——
2019-05-31$34.82$62.421,594,900——
2019-05-30$35.50$63.641,040,100——
2019-05-29$35.51$63.662,541,100——
2019-05-28$35.35$63.372,573,800——
2019-05-24$36.25$64.991,336,100——
2019-05-23$35.60$63.822,661,600——
2019-05-22$36.34$65.151,454,500——
2019-05-21$36.61$65.632,929,800——
2019-05-20$35.70$64.001,476,000——
2019-05-17$36.01$64.561,610,000——
2019-05-16$36.61$65.631,320,200——
2019-05-15$36.75$65.881,156,800——
2019-05-14$36.77$65.921,403,500——
2019-05-13$36.78$65.941,279,100——
2019-05-10$37.97$68.071,409,500——
2019-05-09$37.71$67.601,362,800——
2019-05-08$37.54$67.301,489,000——
2019-05-07$37.90$67.941,873,700——
2019-05-06$38.62$69.231,629,800——
2019-05-03$39.48$70.781,168,200——
2019-05-02$38.99$69.901,816,900——
2019-05-01$38.84$69.632,318,200——
2019-04-30$38.99$69.904,260,800——
2019-04-29$38.86$69.662,326,400——
2019-04-26$38.41$68.862,278,400——
2019-04-25$37.51$67.241,216,300——
2019-04-24$38.05$68.211,936,600——
2019-04-23$38.07$68.253,168,400——
2019-04-22$37.64$67.481,543,200——
2019-04-18$38.22$68.523,137,500——
2019-04-17$38.35$68.754,247,200——
2019-04-16$40.47$72.232,897,500——
2019-04-15$39.89$71.191,435,100——
2019-04-12$40.06$71.502,258,700——
2019-04-11$39.98$71.354,205,300——
2019-04-10$39.23$70.013,517,900——
2019-04-09$39.13$69.848,596,000——
2019-04-08$45.26$80.78884,700——
2019-04-05$45.21$80.69922,400——
2019-04-04$45.11$80.51913,400——
2019-04-03$44.90$80.131,399,400——
2019-04-02$45.06$80.422,055,400——
2019-04-01$45.49$81.191,694,400——
2019-03-29$44.51$79.441,597,800——
2019-03-28$43.93$78.401,050,000——
2019-03-27$43.43$77.511,202,500——
2019-03-26$43.30$77.281,572,500——
2019-03-25$42.58$75.991,049,200——
2019-03-22$42.26$75.42982,300——
2019-03-21$43.51$77.651,550,400——
2019-03-20$43.17$77.051,239,300——
2019-03-19$43.64$77.891,371,200——
2019-03-18$43.59$77.801,519,100——
2019-03-15$42.62$76.071,414,800——
2019-03-14$42.56$75.961,031,300——
2019-03-13$42.79$76.371,036,800——
2019-03-12$42.53$75.901,214,300——
2019-03-11$42.70$76.211,548,700——
2019-03-08$41.64$74.321,283,000——
2019-03-07$41.75$74.511,480,300——
2019-03-06$42.23$75.371,152,200——
2019-03-05$42.55$75.941,207,000——
2019-03-04$42.87$76.511,570,700——
2019-03-01$42.68$76.171,126,600——
2019-02-28$42.54$75.922,219,800——
2019-02-27$43.07$76.87643,000——
2019-02-26$42.98$76.711,103,800——
2019-02-25$43.27$77.232,112,800——
2019-02-22$43.05$76.83843,100——
2019-02-21$42.54$75.921,160,200——
2019-02-20$42.79$76.371,336,900——
2019-02-19$42.48$75.821,173,100——
2019-02-15$42.72$76.241,438,800——
2019-02-14$41.83$74.661,025,300——
2019-02-13$42.23$75.371,265,000——
2019-02-12$41.80$74.601,344,600——
2019-02-11$41.09$73.331,239,200——
2019-02-08$41.00$73.171,127,400——
2019-02-07$40.94$73.07884,600——
2019-02-06$41.50$74.071,338,000——
2019-02-05$41.47$74.011,513,100——
2019-02-04$41.19$73.511,548,400——
2019-02-01$41.00$73.171,646,300——
2019-01-31$41.19$73.513,115,400——
2019-01-30$41.19$73.512,281,500——
2019-01-29$40.98$73.142,494,700——
2019-01-28$40.54$72.351,823,400——
2019-01-25$41.06$73.281,747,900——
2019-01-24$40.46$72.212,408,700——
2019-01-23$40.24$71.501,585,300——
2019-01-22$40.16$71.351,391,500——
2019-01-18$41.17$73.152,391,700——
2019-01-17$40.36$71.711,952,100——
2019-01-16$40.17$71.371,129,600——
2019-01-15$40.27$71.55996,400——
2019-01-14$40.38$71.75964,600——
2019-01-11$40.45$71.871,244,100——
2019-01-10$40.47$71.901,760,000——
2019-01-09$40.24$71.501,103,500——
2019-01-08$39.66$70.471,406,900——
2019-01-07$38.54$68.481,694,400——
2019-01-04$38.15$67.783,221,600——
2019-01-03$36.64$65.101,620,600——
2019-01-02$37.77$67.111,052,000——