Indicators

Pentair plc (NY: PNR )

96.99 -0.54 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	76.19	77.54	75.84	76.45	2,506,735	+0.62(+0.82%)
Jun 27, 2024	74.93	76.26	74.50	75.83	2,705,038	+0.97(+1.29%)
Jun 26, 2024	73.23	75.03	72.42	74.86	2,414,582	+0.77(+1.04%)
Jun 25, 2024	76.34	77.28	74.05	74.10	4,074,273	-5.67(-7.11%)
Jun 24, 2024	79.49	80.64	79.25	79.77	1,535,334	+0.53(+0.67%)
Jun 21, 2024	79.21	79.55	77.85	79.24	1,964,282	+0.15(+0.19%)
Jun 20, 2024	79.15	80.15	78.79	79.09	2,143,696	-0.27(-0.34%)
Jun 18, 2024	77.80	79.36	77.80	79.36	2,009,150	+1.57(+2.01%)
Jun 17, 2024	77.00	77.81	76.49	77.80	1,038,748	+0.69(+0.89%)
Jun 14, 2024	77.56	77.77	75.74	77.11	1,214,033	-1.57(-1.99%)
Jun 13, 2024	79.26	79.56	77.96	78.67	783,129	-1.09(-1.36%)
Jun 12, 2024	79.26	80.65	79.08	79.76	1,086,411	+2.06(+2.66%)
Jun 11, 2024	78.09	78.14	77.13	77.70	750,565	-0.68(-0.87%)
Jun 10, 2024	77.10	78.39	77.10	78.37	1,688,053	+1.05(+1.35%)
Jun 07, 2024	77.58	78.06	76.90	77.33	1,513,540	-0.80(-1.02%)
Jun 06, 2024	79.80	79.88	77.63	78.12	1,353,527	-1.91(-2.39%)
Jun 05, 2024	78.96	80.23	78.37	80.04	1,477,029	+1.32(+1.67%)
Jun 04, 2024	79.42	79.86	78.49	78.72	1,661,736	-0.95(-1.19%)

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.