Pentair plc (NY: PNR )

65.08 USD -1.01 (-1.52%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 67.20 67.88 65.79 66.30 1,218,673 -0.52(-0.78%)
Jan 18, 2022 65.58 67.25 64.38 66.82 1,833,348 +0.71(+1.07%)
Jan 14, 2022 66.11 0 -2.57(-3.74%)
Jan 13, 2022 69.83 70.08 68.30 68.68 1,055,145 -0.92(-1.32%)
Jan 12, 2022 70.62 71.40 69.45 69.60 1,012,473 -0.38(-0.54%)
Jan 11, 2022 69.51 70.04 68.64 69.98 1,279,803 +0.47(+0.68%)
Jan 10, 2022 68.85 69.57 67.81 69.51 1,358,631 +0.11(+0.16%)
Jan 07, 2022 69.40 69.85 68.73 69.40 2,110,696 -0.02(-0.03%)
Jan 06, 2022 70.38 71.05 69.40 69.42 1,360,742 -0.97(-1.38%)
Jan 05, 2022 72.09 72.75 70.30 70.39 914,170 -1.47(-2.05%)
Jan 04, 2022 71.09 72.18 70.86 71.86 863,322 +0.87(+1.23%)
Jan 03, 2022 73.03 73.49 70.45 70.99 824,836 -2.04(-2.79%)
Dec 31, 2021 72.15 73.35 72.15 73.03 873,983 +0.71(+0.98%)
Dec 30, 2021 73.36 73.58 72.25 72.32 499,750 -1.04(-1.42%)
Dec 29, 2021 72.92 73.62 72.74 73.36 516,752 +0.54(+0.74%)
Dec 28, 2021 72.57 72.97 72.15 72.82 671,837 +0.10(+0.14%)
Dec 27, 2021 71.57 72.75 71.28 72.72 558,837 +1.50(+2.11%)
Dec 23, 2021 70.34 71.54 70.34 71.22 711,861 +1.20(+1.71%)
Dec 22, 2021 70.45 70.81 68.95 70.02 1,713,500 -0.23(-0.33%)
Dec 21, 2021 69.78 70.46 69.55 70.25 2,190,082 +1.22(+1.77%)
Dec 20, 2021 69.12 69.64 68.01 69.03 1,607,501 -1.09(-1.55%)
Dec 17, 2021 71.98 72.05 69.87 70.12 2,609,906 -2.32(-3.20%)
Dec 16, 2021 74.42 74.76 71.80 72.44 1,528,555 -1.29(-1.75%)
Dec 15, 2021 72.23 73.83 72.02 73.73 2,058,094 +1.88(+2.62%)
Dec 14, 2021 73.17 73.50 71.63 71.85 1,853,934 -1.88(-2.55%)
Dec 13, 2021 75.23 75.95 73.56 73.73 1,109,672 -1.49(-1.98%)
Dec 10, 2021 74.15 75.48 73.52 75.22 993,446 +1.82(+2.48%)
Dec 09, 2021 74.48 74.91 73.37 73.40 915,867 -1.31(-1.75%)
Dec 08, 2021 74.89 75.00 73.74 74.71 1,142,099 -0.05(-0.07%)
Dec 07, 2021 74.91 75.68 74.39 74.76 1,247,140 +1.31(+1.78%)
Dec 06, 2021 73.54 74.01 73.06 73.45 921,037 +0.81(+1.12%)
Dec 03, 2021 73.40 73.65 71.43 72.64 1,074,955 -0.35(-0.48%)
Dec 02, 2021 72.83 73.94 72.39 72.99 1,500,549 +0.75(+1.04%)
Dec 01, 2021 74.80 75.85 72.20 72.24 973,309 -1.45(-1.97%)
Nov 30, 2021 76.17 76.78 73.37 73.69 1,912,662 -3.11(-4.05%)
Nov 29, 2021 75.76 77.66 75.63 76.80 819,953 +1.56(+2.07%)
Nov 26, 2021 75.46 76.80 74.79 75.24 758,771 -2.18(-2.82%)
Nov 24, 2021 77.41 77.68 76.78 77.42 613,717 -0.48(-0.62%)
Nov 23, 2021 78.25 78.39 77.14 77.90 675,501 +0.08(+0.10%)
Nov 22, 2021 79.62 80.10 77.72 77.82 1,310,537 -1.52(-1.92%)
Nov 19, 2021 77.98 79.56 77.64 79.34 1,465,519 +1.67(+2.15%)
Nov 18, 2021 77.44 77.81 77.59 77.67 704,830 +0.52(+0.67%)
Nov 17, 2021 77.07 77.64 76.69 77.15 787,249 -0.19(-0.25%)
Nov 16, 2021 76.50 78.07 76.40 77.34 818,054 +1.14(+1.50%)
Nov 15, 2021 75.99 76.56 75.81 76.20 639,789 +0.38(+0.50%)
Nov 12, 2021 74.48 75.89 73.75 75.82 659,002 +1.69(+2.28%)
Nov 11, 2021 73.91 74.39 73.68 74.13 918,187 +0.21(+0.28%)
Nov 10, 2021 74.31 73.92 725,478 -0.65(-0.87%)
Nov 09, 2021 74.67 75.21 74.06 74.57 633,426 -0.16(-0.21%)
Nov 08, 2021 75.05 75.45 73.69 74.73 780,245 +0.42(+0.57%)
Nov 05, 2021 75.17 75.94 74.26 74.31 991,150 -0.32(-0.43%)
Nov 04, 2021 73.73 75.22 73.55 74.63 1,033,062 +1.14(+1.55%)
Nov 03, 2021 74.28 74.95 72.05 73.49 1,773,492 -1.14(-1.53%)
Nov 02, 2021 74.20 74.99 73.58 74.63 1,786,874 +0.72(+0.97%)
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.