Indicators

Pentair plc (NY: PNR )

83.95 +0.36 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.80	34.45	33.58	34.40	2,193,299	+0.66(+1.95%)
Jun 27, 2019	33.55	33.82	33.41	33.74	1,892,633	+0.28(+0.83%)
Jun 26, 2019	33.74	33.91	33.44	33.46	1,255,123	-0.27(-0.80%)
Jun 25, 2019	33.80	33.95	33.66	33.73	1,006,445	-0.07(-0.22%)
Jun 24, 2019	33.92	34.16	33.76	33.80	978,004	-0.05(-0.14%)
Jun 21, 2019	34.41	34.41	33.85	33.85	2,768,229	-0.53(-1.53%)
Jun 20, 2019	34.17	34.42	33.88	34.38	1,479,421	+0.76(+2.26%)
Jun 19, 2019	33.40	33.74	33.28	33.62	1,266,247	+0.18(+0.55%)
Jun 18, 2019	33.31	33.89	33.18	33.43	1,548,133	+0.41(+1.23%)
Jun 17, 2019	32.91	33.19	32.90	33.03	1,161,058	+0.09(+0.28%)
Jun 14, 2019	33.23	33.23	32.71	32.94	1,783,948	-0.42(-1.25%)
Jun 13, 2019	32.85	33.36	32.82	33.35	1,044,251	+0.66(+2.01%)
Jun 12, 2019	32.77	32.97	32.45	32.70	1,111,560	-0.12(-0.37%)
Jun 11, 2019	33.83	33.92	32.77	32.82	1,542,995	-0.67(-1.99%)
Jun 10, 2019	33.83	34.16	33.47	33.48	1,218,620	-0.21(-0.63%)
Jun 07, 2019	33.58	33.81	33.27	33.69	818,918	+0.31(+0.91%)
Jun 06, 2019	33.51	33.76	33.09	33.39	1,018,632	-0.09(-0.28%)
Jun 05, 2019	33.63	33.80	33.24	33.48	1,946,304	-0.13(-0.39%)
Jun 04, 2019	33.13	33.68	33.06	33.61	2,290,929	+0.90(+2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.