| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $90.71 | $101.17 | $90.40 | $99.73 | 20,695,422 |
April 2025 | $86.96 | $91.97 | $74.02 | $90.73 | 43,737,300 |
March 2025 | $94.61 | $95.00 | $83.50 | $87.21 | 37,338,800 |
February 2025 | $101.19 | $104.97 | $91.46 | $93.91 | 28,720,800 |
January 2025 | $100.56 | $105.49 | $96.05 | $103.36 | 24,772,500 |
December 2024 | $108.54 | $109.26 | $98.44 | $100.09 | 22,998,000 |
November 2024 | $99.12 | $110.10 | $97.71 | $108.39 | 25,852,000 |
October 2024 | $97.21 | $100.45 | $93.52 | $98.58 | 36,811,000 |
September 2024 | $87.27 | $97.46 | $83.78 | $97.03 | 27,937,300 |
August 2024 | $87.14 | $88.08 | $78.67 | $88.00 | 24,600,300 |
July 2024 | $76.36 | $88.93 | $72.67 | $87.19 | 45,001,300 |
June 2024 | $80.71 | $80.82 | $71.86 | $75.85 | 33,012,600 |
May 2024 | $78.24 | $84.93 | $77.00 | $80.51 | 25,785,800 |
April 2024 | $84.29 | $84.33 | $76.13 | $78.25 | 35,018,400 |
March 2024 | $76.91 | $84.65 | $76.01 | $84.28 | 34,203,400 |
February 2024 | $72.78 | $76.96 | $71.06 | $76.74 | 30,160,900 |
January 2024 | $70.65 | $74.39 | $66.94 | $72.18 | 37,059,100 |
December 2023 | $63.32 | $72.04 | $63.32 | $71.49 | 27,331,500 |
November 2023 | $57.35 | $63.66 | $56.91 | $63.46 | 27,408,300 |
October 2023 | $63.20 | $64.43 | $56.22 | $57.15 | 33,641,800 |
September 2023 | $69.17 | $69.62 | $62.55 | $63.44 | 17,481,100 |
August 2023 | $67.97 | $70.37 | $64.12 | $68.84 | 22,388,900 |
July 2023 | $62.47 | $69.01 | $60.46 | $68.09 | 31,161,200 |
June 2023 | $54.10 | $63.32 | $53.96 | $63.08 | 22,878,500 |
May 2023 | $56.91 | $58.64 | $54.11 | $54.17 | 23,940,400 |
Daily pricing data for Pentair dates back to 5/3/1973, and may be incomplete.
