Indicators

Pentair plc (NY: PNR )

79.96 +0.76 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	64.95	65.35	63.57	64.12	1,025,178	-0.47(-0.72%)
Sep 28, 2023	63.88	65.31	63.50	64.59	970,684	+0.50(+0.77%)
Sep 27, 2023	63.92	64.37	63.44	64.09	903,091	+0.72(+1.14%)
Sep 26, 2023	64.36	64.76	63.22	63.37	985,060	-1.60(-2.47%)
Sep 25, 2023	64.26	65.14	64.76	64.97	675,742	+0.62(+0.97%)
Sep 22, 2023	64.47	64.76	64.01	64.35	859,703	-0.08(-0.12%)
Sep 21, 2023	65.05	65.05	64.32	64.43	881,728	-1.05(-1.60%)
Sep 20, 2023	66.25	66.87	65.43	65.48	622,275	-0.32(-0.48%)
Sep 19, 2023	66.25	66.79	65.19	65.80	796,545	-0.68(-1.03%)
Sep 18, 2023	66.38	66.93	65.95	66.48	574,819	+0.27(+0.40%)
Sep 15, 2023	66.13	66.46	65.62	66.21	1,980,186	-0.45(-0.67%)
Sep 14, 2023	66.30	66.74	65.79	66.66	762,238	+0.93(+1.42%)
Sep 13, 2023	66.71	66.82	65.01	65.73	1,049,353	-1.11(-1.66%)
Sep 12, 2023	67.44	68.02	66.58	66.84	754,630	-1.30(-1.90%)
Sep 11, 2023	67.84	68.32	67.42	68.13	992,866	+0.71(+1.06%)
Sep 08, 2023	68.09	68.41	67.28	67.42	772,014	-1.00(-1.46%)
Sep 07, 2023	68.40	69.12	67.87	68.42	856,544	-0.53(-0.78%)
Sep 06, 2023	68.21	69.27	68.21	68.96	620,642	+0.65(+0.96%)
Sep 05, 2023	70.10	70.14	67.98	68.30	887,750	-1.97(-2.80%)

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.