| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $100.53 | $109.14 | $99.68 | $105.60 | 17,391,833 |
July 2025 | $101.80 | $108.34 | $97.41 | $102.20 | 43,837,000 |
June 2025 | $98.51 | $103.84 | $95.61 | $102.42 | 23,490,100 |
May 2025 | $90.50 | $100.93 | $90.19 | $98.95 | 24,783,800 |
April 2025 | $86.76 | $91.75 | $73.85 | $90.52 | 43,737,300 |
March 2025 | $94.38 | $94.78 | $83.30 | $87.00 | 37,338,800 |
February 2025 | $100.95 | $104.73 | $91.24 | $93.69 | 28,720,800 |
January 2025 | $100.32 | $105.24 | $95.83 | $103.12 | 24,772,500 |
December 2024 | $108.29 | $109.00 | $98.21 | $99.85 | 22,998,000 |
November 2024 | $98.89 | $109.84 | $97.48 | $108.14 | 25,852,000 |
October 2024 | $96.98 | $100.21 | $93.30 | $98.35 | 36,811,000 |
September 2024 | $87.06 | $97.24 | $83.59 | $96.80 | 27,937,300 |
August 2024 | $86.93 | $87.87 | $78.49 | $87.79 | 24,600,300 |
July 2024 | $76.18 | $88.72 | $72.50 | $86.98 | 45,001,300 |
June 2024 | $80.52 | $80.63 | $71.69 | $75.68 | 33,012,600 |
May 2024 | $78.05 | $84.73 | $76.82 | $80.32 | 25,785,800 |
April 2024 | $84.10 | $84.14 | $75.95 | $78.06 | 35,018,400 |
March 2024 | $76.73 | $84.45 | $75.83 | $84.09 | 34,203,400 |
February 2024 | $72.61 | $76.78 | $70.89 | $76.56 | 30,163,300 |
January 2024 | $70.49 | $74.22 | $66.78 | $72.01 | 37,059,100 |
December 2023 | $63.17 | $71.87 | $63.17 | $71.32 | 27,331,500 |
November 2023 | $57.22 | $63.51 | $56.78 | $63.31 | 27,408,300 |
October 2023 | $63.05 | $64.28 | $56.09 | $57.01 | 33,641,800 |
September 2023 | $69.01 | $69.46 | $62.40 | $63.29 | 17,482,000 |
August 2023 | $67.81 | $70.20 | $63.97 | $68.68 | 22,388,900 |
Daily pricing data for Pentair dates back to 5/3/1973, and may be incomplete.
