Indicators

Pentair plc (NY: PNR )

83.85 +0.49 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.66	39.66	39.12	39.16	2,411,489	-0.49(-1.23%)
Feb 27, 2019	39.59	39.75	39.29	39.65	698,565	+0.08(+0.21%)
Feb 26, 2019	39.82	39.96	39.56	39.56	1,199,075	-0.27(-0.67%)
Feb 25, 2019	39.93	40.16	39.18	39.83	2,295,236	+0.20(+0.51%)
Feb 22, 2019	39.34	39.65	39.15	39.63	915,893	+0.47(+1.20%)
Feb 21, 2019	39.26	39.50	38.96	39.16	1,260,337	-0.23(-0.58%)
Feb 20, 2019	39.21	39.55	39.05	39.39	1,443,105	+0.29(+0.73%)
Feb 19, 2019	39.12	39.43	38.92	39.10	1,274,438	-0.22(-0.56%)
Feb 15, 2019	38.81	39.32	38.77	39.32	1,563,027	+0.82(+2.13%)
Feb 14, 2019	38.70	38.86	38.45	38.51	1,113,780	-0.37(-0.95%)
Feb 13, 2019	38.67	38.95	38.59	38.87	1,374,184	+0.40(+1.03%)
Feb 12, 2019	38.09	38.64	38.08	38.48	1,460,095	+0.65(+1.73%)
Feb 11, 2019	37.85	38.00	37.70	37.82	1,326,365	+0.08(+0.22%)
Feb 08, 2019	37.54	37.87	37.24	37.74	1,224,631	+0.06(+0.15%)
Feb 07, 2019	37.98	38.12	37.35	37.69	958,966	-0.52(-1.35%)
Feb 06, 2019	38.16	38.40	38.06	38.20	1,434,162	+0.03(+0.07%)
Feb 05, 2019	37.83	38.19	37.79	38.17	1,643,687	+0.26(+0.68%)
Feb 04, 2019	37.72	37.93	37.45	37.92	1,680,105	+0.17(+0.46%)

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.