Indicators

Pentair plc (NY: PNR )

83.19 +0.56 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.91	36.94	35.05	36.92	2,310,023	-0.21(-0.56%)
Feb 27, 2020	38.37	38.91	37.13	37.13	1,625,038	-2.10(-5.35%)
Feb 26, 2020	40.17	40.31	39.17	39.23	1,299,511	-0.52(-1.32%)
Feb 25, 2020	41.01	41.01	39.72	39.75	2,055,468	-1.11(-2.71%)
Feb 24, 2020	40.54	41.10	40.33	40.86	1,089,749	-0.91(-2.18%)
Feb 21, 2020	41.41	41.99	41.05	41.77	1,300,261	+0.01(+0.02%)
Feb 20, 2020	40.78	41.82	40.73	41.76	1,143,830	+0.81(+1.97%)
Feb 19, 2020	40.88	41.10	40.76	40.95	662,087	+0.22(+0.53%)
Feb 18, 2020	41.22	41.43	40.39	40.74	1,151,475	-0.73(-1.76%)
Feb 14, 2020	41.84	41.98	41.28	41.47	1,218,008	-0.37(-0.90%)
Feb 13, 2020	41.78	41.87	41.50	41.84	917,680	-0.08(-0.18%)
Feb 12, 2020	41.69	41.96	41.41	41.92	921,144	+0.42(+1.02%)
Feb 11, 2020	41.25	41.71	41.15	41.50	744,120	+0.40(+0.98%)
Feb 10, 2020	40.76	41.17	40.59	41.09	1,139,988	+0.19(+0.46%)
Feb 07, 2020	41.17	41.32	40.89	40.91	937,643	-0.67(-1.60%)
Feb 06, 2020	41.97	41.99	41.32	41.57	962,500	-0.31(-0.74%)
Feb 05, 2020	41.82	41.92	41.56	41.88	1,593,336	+0.70(+1.71%)
Feb 04, 2020	41.43	41.71	41.12	41.18	1,391,260	+0.53(+1.31%)

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.