Indicators

Pentair plc (NY: PNR )

83.02 +1.14 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.11	54.65	51.11	54.43	5,815,091	+4.60(+9.23%)
Jan 30, 2023	50.08	50.53	49.71	49.83	2,008,085	-0.82(-1.61%)
Jan 27, 2023	49.62	50.93	49.35	50.65	1,316,667	+0.92(+1.86%)
Jan 26, 2023	50.22	50.22	49.29	49.73	1,300,040	-0.15(-0.30%)
Jan 25, 2023	49.01	49.90	48.67	49.87	1,264,932	+0.35(+0.71%)
Jan 24, 2023	49.25	49.89	48.78	49.52	1,119,133	-0.06(-0.12%)
Jan 23, 2023	48.78	49.69	48.36	49.58	2,055,722	+1.26(+2.60%)
Jan 20, 2023	47.51	48.35	47.08	48.32	2,074,074	+1.11(+2.35%)
Jan 19, 2023	48.68	48.87	47.11	47.21	2,048,010	-1.96(-3.98%)
Jan 18, 2023	49.68	50.15	48.95	49.17	1,510,611	-0.28(-0.57%)
Jan 17, 2023	49.48	50.00	49.25	49.45	1,215,273	+0.01(+0.02%)
Jan 13, 2023	48.94	49.68	48.85	49.44	1,611,413	+0.65(+1.32%)
Jan 12, 2023	48.87	49.17	48.29	48.79	1,158,122	+0.31(+0.65%)
Jan 11, 2023	47.40	48.52	47.08	48.48	1,961,023	+1.53(+3.25%)
Jan 10, 2023	46.32	47.24	46.13	46.95	1,835,256	+0.48(+1.03%)
Jan 09, 2023	45.99	46.94	45.46	46.47	2,090,292	+0.68(+1.47%)
Jan 06, 2023	45.68	46.12	45.43	45.80	2,097,792	+0.63(+1.39%)
Jan 05, 2023	45.24	45.77	45.02	45.17	889,910	-0.53(-1.16%)
Jan 04, 2023	44.90	46.14	44.80	45.70	2,070,990	+1.47(+3.32%)

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.