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 (%)
Mar 28, 2024	84.77	85.28	85.27	85.19	1,943,823	+0.42(+0.49%)
Mar 27, 2024	83.12	84.79	82.80	84.77	1,979,598	+2.37(+2.88%)
Mar 26, 2024	82.49	83.24	82.38	82.40	766,635	-0.08(-0.10%)
Mar 25, 2024	83.70	84.07	82.45	82.48	901,146	-1.22(-1.45%)
Mar 22, 2024	83.63	84.28	83.20	83.70	1,606,693	-0.78(-0.92%)
Mar 21, 2024	82.59	84.76	82.59	84.47	2,814,011	+2.43(+2.97%)
Mar 20, 2024	81.48	82.31	81.31	82.04	1,477,386	+0.51(+0.62%)
Mar 19, 2024	80.64	81.99	80.58	81.53	2,295,485	+1.13(+1.40%)
Mar 18, 2024	80.75	81.00	80.19	80.41	924,940	+0.01(+0.01%)
Mar 15, 2024	79.48	80.82	79.48	80.40	2,098,435	+0.02(+0.02%)
Mar 14, 2024	81.50	81.73	79.61	80.38	1,163,192	-1.42(-1.73%)
Mar 13, 2024	81.48	82.25	81.48	81.79	1,513,964	+0.09(+0.11%)
Mar 12, 2024	80.93	82.33	80.67	81.70	2,464,718	+0.69(+0.85%)
Mar 11, 2024	80.62	81.22	80.03	81.01	1,528,180	+0.03(+0.04%)
Mar 08, 2024	81.73	82.02	80.63	80.98	1,782,709	-0.34(-0.42%)
Mar 07, 2024	79.77	81.63	79.65	81.32	2,534,218	+2.38(+3.02%)
Mar 06, 2024	77.84	79.91	77.75	78.94	1,735,089	+1.72(+2.22%)
Mar 05, 2024	78.12	78.32	76.83	77.22	1,784,583	-1.02(-1.30%)
Mar 04, 2024	77.96	79.01	77.69	78.24	1,661,136	+0.14(+0.18%)

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.