Indicators

Pentair plc (NY: PNR )

83.59 -1.49 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.91	37.39	36.48	36.91	2,201,339	-0.17(-0.46%)
May 28, 2020	38.50	38.51	37.02	37.08	1,870,640	-0.89(-2.33%)
May 27, 2020	37.70	38.64	37.56	37.97	1,813,839	+1.11(+3.02%)
May 26, 2020	35.67	37.19	35.59	36.86	1,025,213	+2.45(+7.13%)
May 22, 2020	34.26	34.43	34.03	34.40	676,804	+0.25(+0.72%)
May 21, 2020	33.76	34.31	33.76	34.16	919,787	+0.29(+0.86%)
May 20, 2020	33.71	34.25	33.62	33.87	931,054	+0.65(+1.96%)
May 19, 2020	33.53	33.93	33.13	33.22	770,065	-0.41(-1.23%)
May 18, 2020	32.98	34.05	32.92	33.63	1,178,841	+2.05(+6.48%)
May 15, 2020	31.41	31.95	31.13	31.58	917,922	+0.08(+0.24%)
May 14, 2020	30.23	31.51	29.70	31.51	1,361,551	+0.68(+2.20%)
May 13, 2020	31.09	31.41	30.42	30.83	1,344,593	-0.52(-1.65%)
May 12, 2020	32.92	32.92	31.33	31.35	880,240	-1.19(-3.65%)
May 11, 2020	32.66	32.77	32.03	32.54	728,287	-0.57(-1.71%)
May 08, 2020	32.71	33.37	32.56	33.10	852,500	+0.82(+2.54%)
May 07, 2020	32.21	32.74	32.09	32.28	1,010,002	+0.65(+2.06%)
May 06, 2020	32.41	32.51	31.56	31.63	872,695	-0.58(-1.79%)
May 05, 2020	32.71	33.16	32.06	32.21	1,228,314	-0.31(-0.96%)
May 04, 2020	31.17	32.55	31.12	32.52	1,535,037	+0.99(+3.14%)

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.