Indicators

Pentair plc (NY: PNR )

83.95 +0.36 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	72.36	72.81	72.02	72.26	580,823	-0.29(-0.40%)
Dec 28, 2023	72.44	72.68	72.08	72.55	622,770	+0.01(+0.01%)
Dec 27, 2023	72.30	72.65	72.07	72.54	547,860	+0.37(+0.51%)
Dec 26, 2023	71.40	72.35	71.25	72.17	1,979,450	+0.73(+1.02%)
Dec 22, 2023	71.01	71.57	70.56	71.45	1,740,944	+0.60(+0.84%)
Dec 21, 2023	70.99	70.99	70.21	70.85	1,045,633	+0.71(+1.01%)
Dec 20, 2023	70.99	71.38	70.05	70.14	792,854	-0.70(-0.98%)
Dec 19, 2023	70.58	70.98	69.91	70.84	1,210,851	+1.11(+1.60%)
Dec 18, 2023	70.34	70.34	69.25	69.73	1,281,615	-0.77(-1.09%)
Dec 15, 2023	71.56	71.57	70.19	70.49	3,184,979	-1.38(-1.92%)
Dec 14, 2023	68.96	72.07	68.96	71.87	2,209,196	+3.64(+5.33%)
Dec 13, 2023	67.43	68.34	66.36	68.24	1,335,569	+1.30(+1.95%)
Dec 12, 2023	66.99	67.68	66.50	66.93	1,024,719	+0.01(+0.01%)
Dec 11, 2023	67.08	67.37	66.77	66.92	1,166,125	-0.07(-0.10%)
Dec 08, 2023	66.42	67.17	66.29	66.99	3,289,185	+0.67(+1.00%)
Dec 07, 2023	66.12	66.47	65.77	66.33	756,690	+0.30(+0.45%)
Dec 06, 2023	65.43	66.88	65.35	66.03	958,526	+1.05(+1.62%)
Dec 05, 2023	65.79	66.08	64.90	64.98	1,054,985	-1.13(-1.71%)
Dec 04, 2023	65.33	66.36	65.14	66.11	1,607,660	+0.24(+0.36%)

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.