Indicators

Pentair plc (NY: PNR )

79.96 +0.76 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.96	56.40	55.07	55.91	1,719,462	-0.43(-0.77%)
Feb 25, 2022	55.45	56.37	54.98	56.35	1,525,762	+0.82(+1.48%)
Feb 24, 2022	52.65	55.79	52.24	55.53	2,178,026	+1.73(+3.21%)
Feb 23, 2022	54.93	55.10	53.74	53.80	1,118,480	-0.63(-1.15%)
Feb 22, 2022	55.71	56.32	54.09	54.43	1,047,670	-1.39(-2.49%)
Feb 18, 2022				55.82	0	+0.18(+0.33%)
Feb 17, 2022	57.02	57.17	55.48	55.63	1,623,251	-1.59(-2.78%)
Feb 16, 2022	57.27	57.62	56.63	57.23	792,766	-0.30(-0.52%)
Feb 15, 2022	57.98	58.52	57.12	57.53	765,071	+0.60(+1.05%)
Feb 14, 2022	56.69	57.19	56.09	56.93	1,017,041	+0.30(+0.53%)
Feb 11, 2022	58.35	58.64	56.08	56.63	938,822	-1.47(-2.53%)
Feb 10, 2022	58.98	59.82	57.61	58.10	1,082,835	-2.04(-3.39%)
Feb 09, 2022	59.66	60.38	59.66	60.13	869,040	+1.10(+1.86%)
Feb 08, 2022	58.18	59.33	57.91	59.03	1,029,969	+0.96(+1.65%)
Feb 07, 2022	57.89	58.72	57.44	58.08	1,107,632	+0.33(+0.57%)
Feb 04, 2022	58.91	59.32	57.16	57.75	1,484,578	-1.44(-2.43%)
Feb 03, 2022	59.67		59.13	59.19	1,099,454	-0.97(-1.61%)
Feb 02, 2022	61.16	61.67	59.67	60.15	3,115,859	-1.09(-1.78%)

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.