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 (%)
Apr 29, 2022	51.21	51.88	48.98	49.19	4,634,221	-2.20(-4.28%)
Apr 28, 2022	50.59	51.75	50.41	51.39	1,977,759	+1.00(+1.98%)
Apr 27, 2022	50.06	50.96	50.02	50.39	1,756,466	+0.30(+0.60%)
Apr 26, 2022	50.70	51.58	50.09	50.09	1,722,490	-1.06(-2.07%)
Apr 25, 2022	50.89	51.33	49.55	51.15	1,947,268	+0.09(+0.17%)
Apr 22, 2022	51.46	52.21	50.92	51.06	2,112,558	-0.69(-1.33%)
Apr 21, 2022	52.45	53.15	51.04	51.75	3,300,573	-0.70(-1.33%)
Apr 20, 2022	52.40	52.78	51.98	52.45	1,586,309	+0.68(+1.31%)
Apr 19, 2022	50.28	51.98	50.28	51.77	1,354,232	+1.82(+3.65%)
Apr 18, 2022	50.28	50.64	49.27	49.95	1,179,121	-0.68(-1.33%)
Apr 14, 2022	51.54	51.91	50.56	50.62	1,487,419	-0.51(-1.00%)
Apr 13, 2022	50.65	51.42	50.65	51.13	1,600,973	+0.33(+0.65%)
Apr 12, 2022	51.00	51.68	50.67	50.81	1,612,053	+0.06(+0.11%)
Apr 11, 2022	51.76	52.54	50.64	50.75	1,337,653	-0.68(-1.31%)
Apr 08, 2022	51.45	52.04	50.93	51.42	1,857,078	+0.04(+0.08%)
Apr 07, 2022	50.85	51.61	50.36	51.39	1,461,546	+0.41(+0.80%)
Apr 06, 2022	51.29	51.40	50.33	50.98	2,434,771	-1.06(-2.04%)
Apr 05, 2022	52.80	53.18	51.85	52.04	1,578,672	-0.86(-1.62%)
Apr 04, 2022	52.80	53.24	52.55	52.90	1,030,409	-0.09(-0.16%)

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.