Indicators

Pentair plc (NY: PNR )

82.63 -0.69 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.67	39.80	39.42	39.55	1,329,701	-0.12(-0.30%)
Sep 27, 2018	39.95	40.04	39.55	39.67	1,176,547	-0.16(-0.41%)
Sep 26, 2018	39.69	40.22	38.88	39.83	1,579,113	-0.05(-0.14%)
Sep 25, 2018	40.02	40.19	39.80	39.89	1,713,976	-0.11(-0.27%)
Sep 24, 2018	40.82	40.87	39.91	40.00	1,014,430	-0.95(-2.32%)
Sep 21, 2018	40.94	41.15	40.71	40.94	1,969,506	+0.10(+0.25%)
Sep 20, 2018	41.31	41.57	40.54	40.84	1,364,160	-0.29(-0.71%)
Sep 19, 2018	41.46	41.95	41.00	41.14	2,247,407	-0.20(-0.49%)
Sep 18, 2018	40.60	41.96	40.37	41.34	2,327,980	+0.87(+2.14%)
Sep 17, 2018	40.31	40.60	40.17	40.47	1,579,744	+0.26(+0.66%)
Sep 14, 2018	39.48	40.31	39.43	40.21	1,653,495	+0.79(+2.01%)
Sep 13, 2018	39.38	39.52	39.16	39.41	1,180,250	+0.28(+0.72%)
Sep 12, 2018	38.94	39.38	38.77	39.13	1,843,158	+0.10(+0.26%)
Sep 11, 2018	39.47	39.47	38.74	39.03	2,004,411	-0.73(-1.84%)
Sep 10, 2018	39.50	40.05	39.50	39.76	1,868,628	+0.45(+1.14%)
Sep 07, 2018	39.49	39.67	39.17	39.31	1,474,937	-0.36(-0.90%)
Sep 06, 2018	39.71	40.07	39.55	39.67	1,678,771	+0.01(+0.02%)
Sep 05, 2018	39.14	39.69	38.90	39.66	2,032,682	+0.52(+1.33%)

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.