| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $70.43 | $74.90 | $69.93 | $73.80 | 21,142,526 |
May 2026 | $81.27 | $82.00 | $70.59 | $70.84 | 43,619,100 |
April 2026 | $86.72 | $94.17 | $79.49 | $80.71 | 39,743,100 |
March 2026 | $97.36 | $98.62 | $83.35 | $86.85 | 34,316,500 |
February 2026 | $105.36 | $107.26 | $92.64 | $98.89 | 41,643,200 |
January 2026 | $103.64 | $108.49 | $98.56 | $105.05 | 35,159,400 |
December 2025 | $103.75 | $107.49 | $101.14 | $103.56 | 23,357,100 |
November 2025 | $105.28 | $109.28 | $100.31 | $104.66 | 23,162,400 |
October 2025 | $109.31 | $113.06 | $103.05 | $105.76 | 28,893,600 |
September 2025 | $105.27 | $112.03 | $104.44 | $109.90 | 22,547,900 |
August 2025 | $99.75 | $109.13 | $98.90 | $106.69 | 27,667,100 |
July 2025 | $101.01 | $107.49 | $96.65 | $101.41 | 43,837,000 |
June 2025 | $97.74 | $103.03 | $94.86 | $101.62 | 23,490,100 |
May 2025 | $89.79 | $100.15 | $89.49 | $98.18 | 24,783,800 |
April 2025 | $86.08 | $91.04 | $73.27 | $89.81 | 43,737,300 |
March 2025 | $93.65 | $94.05 | $82.66 | $86.33 | 37,338,800 |
February 2025 | $100.16 | $103.91 | $90.53 | $92.96 | 28,720,800 |
January 2025 | $99.54 | $104.42 | $95.08 | $102.31 | 24,772,500 |
December 2024 | $107.44 | $108.15 | $97.44 | $99.08 | 22,998,000 |
November 2024 | $98.12 | $108.99 | $96.72 | $107.30 | 25,852,000 |
October 2024 | $96.22 | $99.43 | $92.57 | $97.58 | 36,811,000 |
September 2024 | $86.38 | $96.48 | $82.94 | $96.05 | 27,937,300 |
August 2024 | $86.26 | $87.19 | $77.88 | $87.11 | 24,600,300 |
July 2024 | $75.59 | $88.03 | $71.93 | $86.30 | 45,001,300 |
June 2024 | $79.90 | $80.00 | $71.13 | $75.09 | 33,012,600 |
Daily pricing data for Pentair dates back to 5/3/1973, and may be incomplete.