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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$72.71$140.10577,200——
2023-12-28$73.00$140.66618,900——
2023-12-27$72.99$140.64544,500——
2023-12-26$72.62$139.931,967,200——
2023-12-22$71.89$138.521,730,200——
2023-12-21$71.29$137.361,039,100——
2023-12-20$70.58$136.00788,000——
2023-12-19$71.28$137.341,203,400——
2023-12-18$70.16$135.191,273,700——
2023-12-15$70.93$136.673,164,200——
2023-12-14$72.32$139.352,195,500——
2023-12-13$68.66$132.301,327,300——
2023-12-12$67.35$129.771,018,400——
2023-12-11$67.34$129.751,158,900——
2023-12-08$67.41$129.893,268,800——
2023-12-07$66.74$128.60752,000——
2023-12-06$66.44$128.02952,600——
2023-12-05$65.38$125.981,048,500——
2023-12-04$66.52$128.171,597,700——
2023-12-01$66.28$127.711,105,400——
2023-11-30$64.54$124.362,237,400——
2023-11-29$63.72$122.781,480,300——
2023-11-28$63.59$122.531,265,200——
2023-11-27$64.05$123.411,687,700——
2023-11-24$63.22$121.81335,400——
2023-11-22$62.72$120.85722,200——
2023-11-21$62.39$120.21908,900——
2023-11-20$62.84$121.081,192,600——
2023-11-17$62.94$121.271,496,300——
2023-11-16$62.89$121.181,600,700——
2023-11-15$63.99$123.301,407,900——
2023-11-14$63.25$121.871,399,300——
2023-11-13$60.49$116.551,170,400——
2023-11-10$61.40$118.311,328,900——
2023-11-09$60.70$116.961,323,800——
2023-11-08$61.39$118.291,341,400——
2023-11-07$61.35$118.211,074,700——
2023-11-06$60.99$117.521,099,900——
2023-11-03$61.64$118.771,329,200——
2023-11-02$60.24$116.071,761,100——
2023-11-01$58.92$113.531,245,000——
2023-10-31$58.12$111.992,159,700——
2023-10-30$58.71$113.12988,000——
2023-10-27$57.68$111.141,004,400——
2023-10-26$58.36$112.451,702,800——
2023-10-25$57.38$110.562,830,900——
2023-10-24$59.47$114.593,597,000——
2023-10-23$62.31$120.062,436,000——
2023-10-20$62.21$119.871,697,700——
2023-10-19$63.04$121.472,277,800——
2023-10-18$62.52$120.041,207,600——
2023-10-17$64.72$124.271,140,300——
2023-10-16$63.83$122.561,212,600——
2023-10-13$62.41$119.831,404,500——
2023-10-12$64.49$123.82750,600——
2023-10-11$65.60$125.961,014,200——
2023-10-10$64.48$123.80904,000——
2023-10-09$63.69$122.291,019,500——
2023-10-06$63.30$121.541,347,700——
2023-10-05$62.81$120.601,241,600——
2023-10-04$64.06$123.001,208,400——
2023-10-03$63.21$121.371,453,600——
2023-10-02$63.56$122.041,042,900——
2023-09-29$64.75$124.321,015,200——
2023-09-28$65.22$125.23961,300——
2023-09-27$64.72$124.27894,300——
2023-09-26$63.99$122.86975,500——
2023-09-25$65.61$125.97669,200——
2023-09-22$64.98$124.76851,100——
2023-09-21$65.06$124.92873,200——
2023-09-20$66.12$126.95616,200——
2023-09-19$66.44$127.57788,800——
2023-09-18$67.13$128.89569,300——
2023-09-15$66.86$128.371,961,000——
2023-09-14$67.31$129.24754,900——
2023-09-13$66.37$127.431,039,200——
2023-09-12$67.49$129.58747,300——
2023-09-11$68.80$132.10983,300——
2023-09-08$68.08$130.72764,500——
2023-09-07$69.09$132.66848,200——
2023-09-06$69.63$133.69614,600——
2023-09-05$68.97$132.43879,200——
2023-09-01$70.96$136.25675,700——
2023-08-31$70.26$134.901,535,300——
2023-08-30$69.58$133.60574,000——
2023-08-29$68.85$132.20713,300——
2023-08-28$67.61$129.81467,400——
2023-08-25$67.05$128.74603,400——
2023-08-24$66.51$127.70550,400——
2023-08-23$67.51$129.62741,300——
2023-08-22$66.27$127.24609,000——
2023-08-21$66.46$127.611,055,600——
2023-08-18$66.60$127.881,188,800——
2023-08-17$66.46$127.611,402,000——
2023-08-16$68.31$131.16676,800——
2023-08-15$69.03$132.54890,400——
2023-08-14$69.80$134.02881,700——
2023-08-11$69.77$133.961,061,500——
2023-08-10$70.81$135.96826,000——
2023-08-09$71.06$136.441,045,200——
2023-08-08$71.72$137.711,066,500——
2023-08-07$71.28$136.861,163,700——
2023-08-04$69.85$134.121,679,500——
2023-08-03$69.35$133.161,098,200——
2023-08-02$69.01$132.501,299,300——
2023-08-01$69.90$134.211,259,600——
2023-07-31$69.50$133.442,535,600——
2023-07-28$69.69$133.812,021,900——
2023-07-27$68.81$132.122,621,500——
2023-07-26$66.92$128.491,964,500——
2023-07-25$66.35$127.401,260,200——
2023-07-24$66.26$127.221,452,500——
2023-07-21$66.34$127.382,093,800——
2023-07-20$66.26$127.221,446,800——
2023-07-19$66.33$126.931,147,200——
2023-07-18$65.63$125.591,067,000——
2023-07-17$65.94$126.191,032,300——
2023-07-14$65.87$126.052,260,500——
2023-07-13$66.74$127.721,615,000——
2023-07-12$66.71$127.661,299,000——
2023-07-11$65.71$125.752,083,700——
2023-07-10$64.07$122.611,036,600——
2023-07-07$62.84$120.261,298,000——
2023-07-06$62.56$119.721,055,000——
2023-07-05$63.38$121.291,427,400——
2023-07-03$63.97$122.42442,700——
2023-06-30$64.60$123.621,402,400——
2023-06-29$63.68$121.861,221,900——
2023-06-28$62.39$119.39811,200——
2023-06-27$62.70$119.991,036,600——
2023-06-26$61.04$116.81695,400——
2023-06-23$60.12$115.051,423,600——
2023-06-22$60.23$115.26643,400——
2023-06-21$60.81$116.371,657,300——
2023-06-20$60.74$116.24977,700——
2023-06-16$60.81$116.371,594,800——
2023-06-15$61.01$116.75879,100——
2023-06-14$60.59$115.951,044,600——
2023-06-13$60.72$116.20841,800——
2023-06-12$59.77$114.38967,000——
2023-06-09$59.17$113.231,555,200——
2023-06-08$59.89$114.611,024,300——
2023-06-07$60.80$116.351,672,200——
2023-06-06$59.05$113.00800,000——
2023-06-05$58.00$110.99616,800——
2023-06-02$58.50$111.951,026,100——
2023-06-01$56.32$107.78987,400——
2023-05-31$55.47$106.152,454,400——
2023-05-30$57.18$109.421,083,200——
2023-05-26$57.60$110.23755,900——
2023-05-25$57.15$109.371,076,100——
2023-05-24$56.75$108.60990,800——
2023-05-23$57.73$110.481,187,000——
2023-05-22$59.18$113.25668,200——
2023-05-19$59.16$113.21867,600——
2023-05-18$59.45$113.77983,600——
2023-05-17$59.06$113.02854,100——
2023-05-16$58.38$111.72582,000——
2023-05-15$59.12$113.14793,700——
2023-05-12$58.80$112.521,051,200——
2023-05-11$58.65$112.241,159,400——
2023-05-10$58.41$111.78994,000——
2023-05-09$58.42$111.80899,800——
2023-05-08$58.56$112.071,177,600——
2023-05-05$57.87$110.74872,700——
2023-05-04$57.12$109.311,513,700——
2023-05-03$57.66$110.341,338,600——
2023-05-02$57.85$110.711,309,000——
2023-05-01$57.61$110.251,327,800——
2023-04-28$58.08$111.153,711,700——
2023-04-27$57.53$110.093,430,200——
2023-04-26$52.42$100.322,073,900——
2023-04-25$53.32$102.041,304,800——
2023-04-24$53.98$103.30997,100——
2023-04-21$53.46$102.311,681,000——
2023-04-20$53.01$101.441,533,100——
2023-04-19$52.81$100.64917,900——
2023-04-18$52.88$100.771,405,300——
2023-04-17$53.06$101.121,593,000——
2023-04-14$52.94$100.891,047,500——
2023-04-13$53.56$102.071,319,400——
2023-04-12$53.17$101.33959,300——
2023-04-11$53.44$101.84689,700——
2023-04-10$53.07$101.14657,700——
2023-04-06$52.59$100.221,471,500——
2023-04-05$52.32$99.711,829,600——
2023-04-04$53.81$102.551,148,100——
2023-04-03$55.12$105.04997,300——
2023-03-31$55.27$105.331,366,900——
2023-03-30$53.76$102.451,068,200——
2023-03-29$53.92$102.761,172,700——
2023-03-28$53.50$101.961,200,900——
2023-03-27$52.74$100.511,498,500——
2023-03-24$51.78$98.682,047,300——
2023-03-23$51.01$97.211,470,400——
2023-03-22$51.35$97.861,037,900——
2023-03-21$52.80$100.621,369,100——
2023-03-20$51.45$98.051,565,400——
2023-03-17$50.92$97.043,966,500——
2023-03-16$52.09$99.271,579,200——
2023-03-15$51.68$98.491,722,300——
2023-03-14$53.35$101.671,903,600——
2023-03-13$52.23$99.541,066,000——
2023-03-10$52.68$100.392,432,300——
2023-03-09$54.39$103.651,069,100——
2023-03-08$55.77$106.281,343,400——
2023-03-07$55.48$105.73888,300——
2023-03-06$56.14$106.991,818,200——
2023-03-03$56.49$107.651,059,000——
2023-03-02$55.48$105.731,578,000——
2023-03-01$55.36$105.501,124,700——
2023-02-28$55.94$106.613,530,300——
2023-02-27$55.58$105.92871,200——
2023-02-24$55.43$105.631,203,500——
2023-02-23$55.12$105.041,001,100——
2023-02-22$54.64$104.131,755,100——
2023-02-21$54.72$104.281,090,900——
2023-02-17$56.83$108.301,192,100——
2023-02-16$56.34$107.371,175,100——
2023-02-15$56.93$108.491,407,500——
2023-02-14$56.40$107.481,755,200——
2023-02-13$56.54$107.751,611,000——
2023-02-10$55.21$105.212,040,700——
2023-02-09$55.89$106.511,214,800——
2023-02-08$56.71$108.071,380,800——
2023-02-07$57.61$109.791,677,000——
2023-02-06$58.23$110.971,860,800——
2023-02-03$59.37$113.142,315,900——
2023-02-02$60.21$114.744,259,700——
2023-02-01$57.62$109.813,155,700——
2023-01-31$55.38$105.545,716,300——
2023-01-30$50.70$96.621,973,800——
2023-01-27$51.53$98.201,294,200——
2023-01-26$50.59$96.411,277,800——
2023-01-25$50.74$96.701,243,300——
2023-01-24$50.38$96.011,100,000——
2023-01-23$50.44$96.122,020,600——
2023-01-20$49.16$93.682,038,600——
2023-01-19$48.03$91.532,013,000——
2023-01-18$50.24$95.321,478,300——
2023-01-17$50.53$95.871,189,300——
2023-01-13$50.52$95.851,577,000——
2023-01-12$49.86$94.601,133,700——
2023-01-11$49.54$94.001,919,000——
2023-01-10$47.98$91.041,796,000——
2023-01-09$47.49$90.112,045,600——
2023-01-06$46.80$88.802,052,900——
2023-01-05$46.16$87.58870,900——
2023-01-04$46.70$88.612,026,700——
2023-01-03$45.20$85.76957,500——