Skip to main content

Pentair plc (NY: PNR )

85.38 +0.36 (+0.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 65.14 65.54 63.76 64.31 1,022,200 -0.47(-0.72%)
Sep 28, 2023 64.06 65.50 63.68 64.78 967,864 +0.50(+0.77%)
Sep 27, 2023 64.11 64.56 63.62 64.28 900,468 +0.73(+1.14%)
Sep 26, 2023 64.55 64.95 63.41 63.55 982,199 -1.61(-2.47%)
Sep 25, 2023 64.45 65.33 64.95 65.16 673,779 +0.63(+0.97%)
Sep 22, 2023 64.66 64.95 64.20 64.54 857,206 -0.08(-0.12%)
Sep 21, 2023 65.24 65.24 64.51 64.62 879,167 -1.05(-1.60%)
Sep 20, 2023 66.45 67.06 65.62 65.67 620,467 -0.32(-0.48%)
Sep 19, 2023 66.45 66.98 65.38 65.99 794,232 -0.69(-1.03%)
Sep 18, 2023 66.57 67.12 66.15 66.67 573,149 +0.27(+0.40%)
Sep 15, 2023 66.33 66.65 65.81 66.41 1,974,434 -0.45(-0.67%)
Sep 14, 2023 66.49 66.94 65.98 66.85 760,024 +0.93(+1.42%)
Sep 13, 2023 66.90 67.01 65.20 65.92 1,046,304 -1.11(-1.66%)
Sep 12, 2023 67.64 68.22 66.77 67.03 752,438 -1.30(-1.90%)
Sep 11, 2023 68.03 68.52 67.62 68.33 989,982 +0.72(+1.06%)
Sep 08, 2023 68.29 68.61 67.48 67.62 769,771 -1.00(-1.46%)
Sep 07, 2023 68.60 69.33 68.06 68.62 854,056 -0.54(-0.78%)
Sep 06, 2023 68.41 69.48 68.41 69.16 618,839 +0.66(+0.96%)
Sep 05, 2023 70.31 70.35 68.17 68.50 885,171 -1.98(-2.80%)
Sep 01, 2023 70.12 70.58 69.95 70.48 680,334 +0.70(+1.00%)
Aug 31, 2023 69.12 70.28 68.93 69.78 1,545,858 +0.68(+0.98%)
Aug 30, 2023 68.53 69.27 68.08 69.11 577,885 +0.72(+1.06%)
Aug 29, 2023 66.92 68.49 66.72 68.38 718,154 +1.23(+1.83%)
Aug 28, 2023 66.77 67.58 66.77 67.15 470,567 +0.56(+0.84%)
Aug 25, 2023 66.46 66.90 65.67 66.59 607,509 +0.54(+0.81%)
Aug 24, 2023 66.93 67.35 66.00 66.06 554,177 -0.99(-1.48%)
Aug 23, 2023 66.04 67.23 65.93 67.05 746,439 +1.23(+1.87%)
Aug 22, 2023 66.38 66.64 65.63 65.82 613,125 -0.19(-0.29%)
Aug 21, 2023 66.18 66.47 65.10 66.01 1,062,833 -0.14(-0.21%)
Aug 18, 2023 65.64 66.43 65.00 66.15 1,196,938 +0.14(+0.21%)
Aug 17, 2023 68.08 68.08 65.99 66.01 1,411,601 -1.84(-2.71%)
Aug 16, 2023 68.69 69.27 67.81 67.85 681,482 -0.72(-1.04%)
Aug 15, 2023 68.87 69.07 68.23 68.56 896,489 -0.76(-1.10%)
Aug 14, 2023 69.23 69.41 68.76 69.33 887,741 +0.03(+0.04%)
Aug 11, 2023 70.07 70.31 69.02 69.30 1,068,744 -1.03(-1.47%)
Aug 10, 2023 70.69 71.19 69.80 70.33 831,631 -0.25(-0.35%)
Aug 09, 2023 71.16 71.16 70.26 70.58 1,052,388 -0.66(-0.92%)
Aug 08, 2023 69.87 71.33 69.67 71.23 1,073,780 +0.44(+0.62%)
Aug 07, 2023 69.88 71.27 69.88 70.80 1,171,669 +1.42(+2.05%)
Aug 04, 2023 69.25 70.00 68.15 69.38 1,690,974 +0.50(+0.72%)
Aug 03, 2023 68.31 69.08 67.83 68.88 1,105,752 +0.34(+0.49%)
Aug 02, 2023 69.03 69.15 68.35 68.54 1,308,190 -0.88(-1.27%)
Aug 01, 2023 68.90 69.51 68.59 69.42 1,268,229 +0.40(+0.58%)
Jul 31, 2023 69.38 69.83 68.27 69.03 2,552,985 -0.19(-0.27%)
Jul 28, 2023 69.48 69.97 68.73 69.22 2,035,715 +0.87(+1.28%)
Jul 27, 2023 67.53 69.42 67.22 68.34 2,639,437 +1.88(+2.82%)
Jul 26, 2023 65.66 66.54 65.42 66.47 1,977,968 +0.57(+0.86%)
Jul 25, 2023 65.53 66.46 65.31 65.90 1,268,779 +0.09(+0.14%)
Jul 24, 2023 65.91 66.42 65.59 65.81 1,462,459 -0.08(-0.12%)
Jul 21, 2023 66.05 66.34 65.68 65.89 2,108,155 +0.08(+0.12%)
Jul 20, 2023 65.34 66.23 64.99 65.81 1,456,683 +0.15(+0.23%)
Jul 19, 2023 64.89 65.95 64.85 65.66 1,158,860 +0.69(+1.07%)
Jul 18, 2023 65.24 66.06 64.78 64.97 1,077,867 -0.31(-0.47%)
Jul 17, 2023 64.99 65.55 64.48 65.27 1,042,795 +0.07(+0.11%)
Jul 14, 2023 64.05 65.22 63.11 65.21 2,283,545 -0.86(-1.30%)
Jul 13, 2023 66.23 66.46 65.93 66.07 1,631,445 +0.03(+0.04%)
Jul 12, 2023 65.90 66.23 64.90 66.04 1,312,217 +0.99(+1.52%)
Jul 11, 2023 63.97 65.65 63.95 65.05 2,104,985 +1.62(+2.56%)
Jul 10, 2023 62.38 63.68 62.19 63.42 1,046,760 +1.22(+1.96%)
Jul 07, 2023 61.83 63.17 61.83 62.21 1,311,199 +0.28(+0.45%)
Jul 06, 2023 62.10 62.29 61.29 61.93 1,065,792 -0.81(-1.29%)
Jul 05, 2023 62.76 63.49 62.49 62.74 1,441,920 -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.