Skip to main content

Pentair plc (NY: PNR )

86.04 -1.15 (-1.32%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 86.14 87.74 84.94 87.19 4,465,379 +7.20(+9.00%)
Jul 22, 2024 79.71 80.03 78.13 79.99 2,318,595 +1.15(+1.46%)
Jul 19, 2024 79.15 79.62 78.14 78.84 2,174,548 -0.95(-1.19%)
Jul 18, 2024 80.94 82.31 79.62 79.79 2,650,681 -1.97(-2.41%)
Jul 17, 2024 82.67 83.44 81.74 81.76 1,468,709 -1.52(-1.83%)
Jul 16, 2024 80.78 83.44 80.21 83.28 1,781,187 +3.23(+4.03%)
Jul 15, 2024 79.38 81.01 78.82 80.05 2,781,292 +0.82(+1.03%)
Jul 12, 2024 79.14 80.13 78.20 79.23 1,502,291 +0.75(+0.96%)
Jul 11, 2024 77.10 79.33 77.10 78.48 3,079,092 +2.74(+3.62%)
Jul 10, 2024 75.57 75.92 75.07 75.74 1,610,286 +0.73(+0.97%)
Jul 09, 2024 75.13 75.61 74.97 75.01 1,333,577 -0.19(-0.25%)
Jul 08, 2024 74.82 75.65 74.69 75.20 1,768,570 +0.81(+1.09%)
Jul 05, 2024 74.54 74.54 73.45 74.39 1,407,816 -0.35(-0.47%)
Jul 03, 2024 74.95 75.37 74.36 74.74 577,099 +0.00(+0.00%)
Jul 02, 2024 74.30 75.07 74.08 74.74 1,705,919 +0.32(+0.43%)
Jul 01, 2024 77.18 77.55 74.24 74.42 1,572,756 -2.25(-2.93%)
Jun 28, 2024 76.41 77.76 76.06 76.67 2,499,510 +0.62(+0.82%)
Jun 27, 2024 75.15 76.48 74.72 76.05 2,697,241 +0.97(+1.29%)
Jun 26, 2024 73.44 75.25 72.63 75.08 2,407,622 +0.77(+1.04%)
Jun 25, 2024 76.56 77.50 74.27 74.31 4,062,529 -5.69(-7.11%)
Jun 24, 2024 79.72 80.87 79.48 80.00 1,530,909 +0.53(+0.67%)
Jun 21, 2024 79.44 79.78 78.08 79.47 1,958,620 +0.15(+0.19%)
Jun 20, 2024 79.38 80.38 79.02 79.32 2,137,517 -0.27(-0.34%)
Jun 18, 2024 78.02 79.59 78.02 79.59 2,003,359 +1.57(+2.01%)
Jun 17, 2024 77.22 78.03 76.71 78.02 1,035,754 +0.69(+0.89%)
Jun 14, 2024 77.78 78.00 75.96 77.33 1,210,534 -1.57(-1.99%)
Jun 13, 2024 79.49 79.78 78.19 78.90 780,872 -1.09(-1.36%)
Jun 12, 2024 79.49 80.88 79.31 79.99 1,083,280 +2.07(+2.66%)
Jun 11, 2024 78.32 78.36 77.35 77.92 748,402 -0.68(-0.87%)
Jun 10, 2024 77.32 78.61 77.32 78.60 1,683,188 +1.05(+1.35%)
Jun 07, 2024 77.80 78.29 77.12 77.55 1,509,178 -0.80(-1.02%)
Jun 06, 2024 80.03 80.11 77.85 78.35 1,349,626 -1.92(-2.39%)
Jun 05, 2024 79.19 80.46 78.60 80.27 1,472,772 +1.32(+1.67%)
Jun 04, 2024 79.65 80.09 78.72 78.95 1,656,946 -0.95(-1.19%)
Jun 03, 2024 81.58 81.69 79.01 79.90 1,196,412 -1.48(-1.82%)
May 31, 2024 79.54 81.58 79.43 81.38 2,428,365 +2.05(+2.58%)
May 30, 2024 78.75 79.43 78.32 79.33 1,097,222 +0.90(+1.15%)
May 29, 2024 78.01 78.98 78.01 78.43 1,104,072 -0.52(-0.66%)
May 28, 2024 83.02 83.02 78.60 78.95 2,405,567 -3.80(-4.59%)
May 24, 2024 82.74 83.17 82.32 82.75 806,407 +0.22(+0.27%)
May 23, 2024 84.33 84.34 82.17 82.53 919,503 -1.56(-1.86%)
May 22, 2024 84.28 84.99 83.39 84.09 700,274 -0.18(-0.21%)
May 21, 2024 84.55 84.75 84.12 84.27 714,556 -0.34(-0.40%)
May 20, 2024 84.16 85.20 83.86 84.61 660,576 +0.66(+0.79%)
May 17, 2024 83.99 83.99 83.29 83.95 802,664 +0.36(+0.43%)
May 16, 2024 84.64 85.05 83.53 83.59 1,117,923 -1.49(-1.75%)
May 15, 2024 83.95 85.84 83.95 85.08 1,170,787 +1.89(+2.27%)
May 14, 2024 83.05 83.23 82.43 83.19 896,219 +0.56(+0.68%)
May 13, 2024 83.55 83.77 82.35 82.63 957,146 -0.69(-0.83%)
May 10, 2024 84.25 84.25 83.29 83.32 773,439 -0.53(-0.63%)
May 09, 2024 83.37 83.99 82.88 83.85 1,053,019 +0.49(+0.59%)
May 08, 2024 82.46 83.54 82.26 83.36 1,304,893 +0.34(+0.41%)
May 07, 2024 82.59 83.46 81.91 83.02 1,367,147 +1.14(+1.39%)
May 06, 2024 80.59 81.94 80.33 81.88 1,086,680 +2.27(+2.85%)
May 03, 2024 79.91 80.77 79.48 79.61 1,639,365 +0.76(+0.96%)
May 02, 2024 79.49 79.99 77.83 78.85 1,860,257 -0.22(-0.28%)
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.