Indicators

Pentair plc (NY: PNR )

83.32 -0.53 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.37	77.79	76.17	77.56	2,452,091	+1.12(+1.46%)
Feb 28, 2024	76.25	77.09	75.95	76.45	1,671,571	+0.16(+0.21%)
Feb 27, 2024	75.98	76.41	75.60	76.29	1,814,286	+0.56(+0.74%)
Feb 26, 2024	76.42	76.80	75.70	75.73	1,359,637	-0.81(-1.06%)
Feb 23, 2024	75.46	76.67	75.32	76.54	1,345,356	+1.47(+1.95%)
Feb 22, 2024	74.86	75.37	74.30	75.07	1,395,869	+0.66(+0.88%)
Feb 21, 2024	74.39	74.43	73.75	74.41	1,738,939	+0.02(+0.03%)
Feb 20, 2024	74.01	74.71	73.77	74.39	1,821,253	-0.31(-0.41%)
Feb 16, 2024	75.18	75.72	74.49	74.70	1,541,897	-0.51(-0.68%)
Feb 15, 2024	75.09	75.40	74.33	75.21	1,098,725	+0.45(+0.60%)
Feb 14, 2024	74.62	75.20	73.75	74.76	603,137	+1.10(+1.49%)
Feb 13, 2024	73.51	74.32	72.23	73.67	1,561,908	-1.42(-1.89%)
Feb 12, 2024	74.20	75.52	74.13	75.08	1,148,926	+0.82(+1.10%)
Feb 09, 2024	74.22	74.55	73.67	74.26	1,398,284	+0.04(+0.05%)
Feb 08, 2024	74.11	74.36	73.37	74.22	2,282,923	+0.34(+0.46%)
Feb 07, 2024	73.74	74.44	73.17	73.88	1,615,221	+0.52(+0.71%)
Feb 06, 2024	72.31	73.54	72.09	73.37	1,268,800	+1.19(+1.64%)
Feb 05, 2024	73.05	73.05	71.82	72.18	1,558,978	-1.44(-1.95%)
Feb 02, 2024	73.92	74.08	72.97	73.62	1,535,004	-0.98(-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.