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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.09$97.87493,100——
2020-12-30$52.68$97.12472,700——
2020-12-29$51.79$95.48556,800——
2020-12-28$52.46$96.71373,200——
2020-12-24$52.59$96.95187,200——
2020-12-23$52.44$96.67526,800——
2020-12-22$52.60$96.97613,500——
2020-12-21$52.44$96.67804,400——
2020-12-18$52.26$96.341,653,400——
2020-12-17$52.77$97.28853,600——
2020-12-16$51.89$95.66597,400——
2020-12-15$52.45$96.69884,000——
2020-12-14$51.36$94.681,135,900——
2020-12-11$51.46$94.87743,800——
2020-12-10$51.12$94.24872,500——
2020-12-09$52.60$96.971,535,400——
2020-12-08$51.12$94.241,155,000——
2020-12-07$50.85$93.74804,700——
2020-12-04$51.18$94.351,104,600——
2020-12-03$50.92$93.87872,000——
2020-12-02$51.38$94.721,184,500——
2020-12-01$51.54$95.011,100,400——
2020-11-30$51.82$95.531,596,300——
2020-11-27$53.10$97.89493,400——
2020-11-25$52.19$96.211,254,100——
2020-11-24$54.09$99.721,623,800——
2020-11-23$53.27$98.20700,200——
2020-11-20$53.01$97.72653,000——
2020-11-19$53.27$98.20640,300——
2020-11-18$52.45$96.69903,900——
2020-11-17$52.89$97.501,362,500——
2020-11-16$53.39$98.43865,900——
2020-11-13$52.66$97.08853,100——
2020-11-12$51.25$94.481,107,600——
2020-11-11$52.09$96.031,910,600——
2020-11-10$53.78$99.142,081,800——
2020-11-09$52.83$97.392,433,700——
2020-11-06$54.15$99.831,230,600——
2020-11-05$53.77$99.131,038,100——
2020-11-04$51.90$95.681,164,800——
2020-11-03$52.81$97.361,178,100——
2020-11-02$50.70$93.471,109,300——
2020-10-30$49.76$91.732,507,200——
2020-10-29$49.75$91.711,361,500——
2020-10-28$49.04$90.411,127,300——
2020-10-27$49.94$92.071,310,500——
2020-10-26$50.41$92.93823,800——
2020-10-23$51.97$95.81993,200——
2020-10-22$51.68$95.271,073,400——
2020-10-21$51.18$94.001,343,500——
2020-10-20$51.25$94.131,725,700——
2020-10-19$49.26$90.471,134,200——
2020-10-16$49.90$91.651,668,300——
2020-10-15$49.78$91.43976,300——
2020-10-14$49.44$90.81852,900——
2020-10-13$49.32$90.581,038,100——
2020-10-12$50.25$92.291,437,100——
2020-10-09$49.59$91.081,129,900——
2020-10-08$48.83$89.681,386,100——
2020-10-07$48.11$88.361,430,400——
2020-10-06$46.72$85.811,800,900——
2020-10-05$46.19$84.84670,700——
2020-10-02$45.91$84.32884,000——
2020-10-01$45.41$83.40848,100——
2020-09-30$45.77$84.06892,000——
2020-09-29$45.79$84.10599,000——
2020-09-28$45.85$84.21553,700——
2020-09-25$44.96$82.58736,500——
2020-09-24$44.69$82.08562,000——
2020-09-23$44.93$82.521,426,500——
2020-09-22$45.40$83.381,419,900——
2020-09-21$44.64$81.992,090,800——
2020-09-18$46.55$85.503,165,600——
2020-09-17$46.42$85.261,627,100——
2020-09-16$45.88$84.271,623,900——
2020-09-15$45.11$82.85766,800——
2020-09-14$44.80$82.28857,200——
2020-09-11$43.71$80.28801,000——
2020-09-10$43.45$79.801,149,900——
2020-09-09$44.86$82.39656,500——
2020-09-08$43.68$80.23965,500——
2020-09-04$44.87$82.41877,200——
2020-09-03$44.90$82.47879,100——
2020-09-02$46.21$84.87700,900——
2020-09-01$45.58$83.72843,200——
2020-08-31$45.14$82.911,026,100——
2020-08-28$45.84$84.19914,800——
2020-08-27$45.60$83.75657,900——
2020-08-26$45.97$84.43710,600——
2020-08-25$46.06$84.60913,400——
2020-08-24$46.45$85.31578,600——
2020-08-21$46.02$84.52841,400——
2020-08-20$45.99$84.471,017,000——
2020-08-19$45.50$83.57755,000——
2020-08-18$45.54$83.64711,000——
2020-08-17$45.31$83.22637,000——
2020-08-14$45.08$82.80542,800——
2020-08-13$45.23$83.071,073,600——
2020-08-12$45.19$83.001,131,600——
2020-08-11$44.85$82.37993,900——
2020-08-10$44.53$81.79973,900——
2020-08-07$44.02$80.85830,600——
2020-08-06$43.36$79.64890,000——
2020-08-05$43.61$80.10800,500——
2020-08-04$43.10$79.16645,400——
2020-08-03$43.49$79.881,056,300——
2020-07-31$42.85$78.703,166,900——
2020-07-30$42.74$78.501,259,400——
2020-07-29$43.68$80.231,267,200——
2020-07-28$42.25$77.601,514,200——
2020-07-27$42.99$78.961,557,200——
2020-07-24$42.38$77.841,359,700——
2020-07-23$42.44$77.951,993,800——
2020-07-22$42.81$78.281,394,000——
2020-07-21$42.07$76.931,095,100——
2020-07-20$41.41$75.72748,900——
2020-07-17$41.69$76.23880,400——
2020-07-16$41.75$76.341,513,700——
2020-07-15$42.26$77.271,496,800——
2020-07-14$40.76$74.531,436,700——
2020-07-13$39.21$71.701,634,400——
2020-07-10$38.45$70.311,466,000——
2020-07-09$38.30$70.033,049,500——
2020-07-08$36.62$66.96735,100——
2020-07-07$36.47$66.691,135,000——
2020-07-06$37.76$69.04983,500——
2020-07-02$37.42$68.42771,100——
2020-07-01$36.91$67.49985,900——
2020-06-30$37.99$69.471,298,000——
2020-06-29$37.37$68.331,083,100——
2020-06-26$35.80$65.462,469,800——
2020-06-25$36.44$66.631,674,400——
2020-06-24$36.29$66.361,882,100——
2020-06-23$37.83$69.171,394,800——
2020-06-22$38.03$69.54980,900——
2020-06-19$38.00$69.481,855,700——
2020-06-18$37.92$69.34901,200——
2020-06-17$38.24$69.921,130,500——
2020-06-16$38.81$70.961,197,600——
2020-06-15$37.80$69.12968,600——
2020-06-12$37.50$68.57925,600——
2020-06-11$36.86$67.40974,500——
2020-06-10$39.90$72.961,254,000——
2020-06-09$40.37$73.821,264,500——
2020-06-08$42.02$76.831,556,600——
2020-06-05$41.86$76.541,126,800——
2020-06-04$41.09$75.13952,100——
2020-06-03$40.45$73.961,525,800——
2020-06-02$39.03$71.371,256,100——
2020-06-01$38.98$71.281,025,800——
2020-05-29$39.14$71.572,076,100——
2020-05-28$39.32$71.901,764,200——
2020-05-27$40.26$73.621,710,600——
2020-05-26$39.08$71.46966,900——
2020-05-22$36.48$66.70638,400——
2020-05-21$36.22$66.23867,500——
2020-05-20$35.91$65.66878,100——
2020-05-19$35.22$64.40726,300——
2020-05-18$35.66$65.211,111,800——
2020-05-15$33.49$61.24865,800——
2020-05-14$33.41$61.091,284,100——
2020-05-13$32.69$59.771,268,100——
2020-05-12$33.24$60.78830,200——
2020-05-11$34.50$63.08686,900——
2020-05-08$35.10$64.18804,000——
2020-05-07$34.23$62.59952,500——
2020-05-06$33.54$61.33823,000——
2020-05-05$34.15$62.441,158,400——
2020-05-04$34.48$63.051,447,700——
2020-05-01$33.43$61.13925,300——
2020-04-30$34.59$63.254,632,900——
2020-04-29$35.24$64.441,790,800——
2020-04-28$34.46$63.011,186,100——
2020-04-27$33.18$60.671,009,100——
2020-04-24$31.67$57.911,245,700——
2020-04-23$30.60$55.951,375,100——
2020-04-22$30.04$54.931,344,500——
2020-04-21$29.25$53.481,374,000——
2020-04-20$31.36$57.341,154,800——
2020-04-17$31.66$57.891,153,700——
2020-04-16$30.48$55.731,409,000——
2020-04-15$31.12$56.562,278,300——
2020-04-14$32.21$58.541,355,700——
2020-04-13$31.46$57.17806,100——
2020-04-09$32.84$59.681,394,200——
2020-04-08$32.69$59.41977,800——
2020-04-07$31.30$56.88924,900——
2020-04-06$30.84$56.051,328,100——
2020-04-03$28.37$51.561,305,800——
2020-04-02$27.74$50.411,554,900——
2020-04-01$27.36$49.721,537,600——
2020-03-31$29.76$54.082,499,600——
2020-03-30$29.63$53.851,984,600——
2020-03-27$29.93$54.391,766,600——
2020-03-26$30.41$55.271,722,000——
2020-03-25$29.01$52.721,543,200——
2020-03-24$27.01$49.091,875,200——
2020-03-23$22.85$41.531,304,700——
2020-03-20$23.78$43.222,519,300——
2020-03-19$24.48$44.491,771,600——
2020-03-18$25.60$46.521,739,100——
2020-03-17$30.39$55.231,657,400——
2020-03-16$30.38$55.211,386,500——
2020-03-13$35.81$65.081,433,000——
2020-03-12$33.67$61.192,103,600——
2020-03-11$36.40$66.151,774,100——
2020-03-10$37.62$68.372,139,600——
2020-03-09$35.69$64.861,856,100——
2020-03-06$38.28$69.571,729,400——
2020-03-05$38.68$70.301,815,100——
2020-03-04$40.88$74.291,755,700——
2020-03-03$39.47$71.731,830,700——
2020-03-02$41.08$74.661,606,100——
2020-02-28$39.39$71.592,165,300——
2020-02-27$39.61$71.991,523,200——
2020-02-26$41.85$76.061,218,100——
2020-02-25$42.41$77.071,926,700——
2020-02-24$43.59$79.221,021,500——
2020-02-21$44.56$80.981,218,800——
2020-02-20$44.55$80.961,072,200——
2020-02-19$43.69$79.40620,600——
2020-02-18$43.46$78.981,079,300——
2020-02-14$44.24$80.401,141,800——
2020-02-13$44.64$81.13860,200——
2020-02-12$44.72$81.27863,400——
2020-02-11$44.27$80.45697,500——
2020-02-10$43.84$79.671,068,600——
2020-02-07$43.64$79.31878,900——
2020-02-06$44.35$80.60902,200——
2020-02-05$44.68$81.201,493,500——
2020-02-04$43.93$79.841,304,100——
2020-02-03$43.36$78.801,096,800——
2020-01-31$42.93$78.023,088,900——
2020-01-30$44.27$80.451,344,100——
2020-01-29$43.72$79.451,445,400——
2020-01-28$44.28$80.472,019,500——
2020-01-27$44.88$81.562,189,800——
2020-01-24$46.20$83.96747,600——
2020-01-23$46.78$85.021,115,400——
2020-01-22$46.46$84.09899,600——
2020-01-21$46.72$84.561,089,600——
2020-01-17$47.29$85.591,171,900——
2020-01-16$46.71$84.541,097,200——
2020-01-15$45.84$82.97764,600——
2020-01-14$45.58$82.50726,700——
2020-01-13$45.95$83.171,026,700——
2020-01-10$45.26$81.92764,400——
2020-01-09$45.70$82.71527,500——
2020-01-08$45.43$82.22941,000——
2020-01-07$45.26$81.921,009,300——
2020-01-06$45.66$82.64794,100——
2020-01-03$45.98$83.221,023,700——
2020-01-02$46.42$84.02791,000——