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 (%)
Jul 29, 2022	47.44	47.82	46.53	47.59	2,570,041	+0.42(+0.89%)
Jul 28, 2022	48.26	48.74	46.00	47.18	3,191,246	-0.89(-1.84%)
Jul 27, 2022	47.09	48.19	47.08	48.06	1,626,574	+1.29(+2.77%)
Jul 26, 2022	46.27	46.81	44.78	46.77	2,447,116	+1.07(+2.34%)
Jul 25, 2022	45.74	46.09	45.20	45.70	1,524,162	-0.05(-0.11%)
Jul 22, 2022	46.12	46.32	45.29	45.74	1,554,270	-0.22(-0.49%)
Jul 21, 2022	47.23	47.23	45.77	45.97	4,381,553	-1.13(-2.40%)
Jul 20, 2022	46.64	47.18	46.33	47.10	1,614,051	+0.60(+1.29%)
Jul 19, 2022	45.18	46.54	44.92	46.50	1,123,506	+1.99(+4.46%)
Jul 18, 2022	44.94	45.14	44.30	44.51	1,164,593	-0.28(-0.63%)
Jul 15, 2022	44.66	45.21	44.05	44.79	896,868	+0.98(+2.23%)
Jul 14, 2022	43.69	43.92	43.18	43.81	1,165,929	-0.63(-1.42%)
Jul 13, 2022	43.93	44.62	43.69	44.44	811,537	-0.33(-0.74%)
Jul 12, 2022	45.38	46.11	44.62	44.77	1,493,740	-0.50(-1.11%)
Jul 11, 2022	45.05	45.54	44.93	45.28	1,002,174	+0.20(+0.45%)
Jul 08, 2022	45.88	46.08	44.98	45.07	1,170,414	-1.00(-2.17%)
Jul 07, 2022	45.47	46.19	44.94	46.07	1,321,451	+0.61(+1.34%)
Jul 06, 2022	45.59	45.76	44.98	45.46	1,038,937	+0.01(+0.02%)
Jul 05, 2022	44.32	45.46	43.77	45.45	1,133,882	+0.41(+0.90%)

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.