Indicators

Pentair plc (NY: PNR )

81.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.17	69.63	68.07	68.83	2,560,422	-0.19(-0.27%)
Jul 28, 2023	69.28	69.76	68.53	69.02	2,041,645	+0.87(+1.28%)
Jul 27, 2023	67.33	69.22	67.02	68.14	2,647,127	+1.87(+2.82%)
Jul 26, 2023	65.47	66.35	65.23	66.27	1,983,730	+0.56(+0.86%)
Jul 25, 2023	65.34	66.26	65.12	65.71	1,272,475	+0.09(+0.14%)
Jul 24, 2023	65.72	66.22	65.40	65.62	1,466,719	-0.08(-0.12%)
Jul 21, 2023	65.86	66.15	65.49	65.70	2,114,297	+0.08(+0.12%)
Jul 20, 2023	65.15	66.03	64.80	65.62	1,460,926	+0.15(+0.23%)
Jul 19, 2023	64.70	65.76	64.66	65.47	1,162,236	+0.69(+1.07%)
Jul 18, 2023	65.06	65.86	64.59	64.78	1,081,007	-0.31(-0.47%)
Jul 17, 2023	64.80	65.36	64.30	65.08	1,045,833	+0.07(+0.11%)
Jul 14, 2023	63.86	65.04	62.92	65.02	2,290,198	-0.86(-1.30%)
Jul 13, 2023	66.04	66.27	65.74	65.87	1,636,198	+0.03(+0.05%)
Jul 12, 2023	65.71	66.04	64.71	65.84	1,316,040	+0.99(+1.52%)
Jul 11, 2023	63.78	65.46	63.76	64.86	2,111,117	+1.62(+2.56%)
Jul 10, 2023	62.20	63.50	62.01	63.24	1,049,809	+1.21(+1.96%)
Jul 07, 2023	61.65	62.98	61.65	62.02	1,315,019	+0.28(+0.45%)
Jul 06, 2023	61.92	62.11	61.11	61.75	1,068,897	-0.81(-1.29%)
Jul 05, 2023	62.58	63.31	62.31	62.56	1,446,121	-0.58(-0.92%)

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.