Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	50.85	54.37	50.85	54.15	5,845,443	+4.58(+9.23%)
Jan 30, 2023	49.82	50.27	49.45	49.58	2,018,566	-0.81(-1.61%)
Jan 27, 2023	49.36	50.66	49.10	50.39	1,323,539	+0.92(+1.86%)
Jan 26, 2023	49.96	49.96	49.04	49.47	1,306,826	-0.15(-0.30%)
Jan 25, 2023	48.75	49.64	48.42	49.61	1,271,535	+0.35(+0.71%)
Jan 24, 2023	49.00	49.63	48.53	49.26	1,124,974	-0.06(-0.12%)
Jan 23, 2023	48.53	49.43	48.11	49.32	2,066,451	+1.25(+2.60%)
Jan 20, 2023	47.27	48.10	46.84	48.07	2,084,900	+1.10(+2.35%)
Jan 19, 2023	48.43	48.62	46.87	46.96	2,058,699	-1.95(-3.98%)
Jan 18, 2023	49.43	49.89	48.70	48.91	1,518,495	-0.28(-0.57%)
Jan 17, 2023	49.22	49.74	49.00	49.19	1,221,616	+0.01(+0.02%)
Jan 13, 2023	48.69	49.43	48.60	49.18	1,619,824	+0.64(+1.32%)
Jan 12, 2023	48.62	48.91	48.04	48.54	1,164,166	+0.31(+0.65%)
Jan 11, 2023	47.16	48.27	46.84	48.23	1,971,258	+1.52(+3.25%)
Jan 10, 2023	46.08	47.00	45.89	46.71	1,844,835	+0.48(+1.03%)
Jan 09, 2023	45.76	46.70	45.22	46.23	2,101,202	+0.67(+1.47%)
Jan 06, 2023	45.44	45.88	45.19	45.56	2,108,742	+0.62(+1.39%)
Jan 05, 2023	45.01	45.54	44.78	44.94	894,555	-0.53(-1.16%)
Jan 04, 2023	44.67	45.90	44.56	45.46	2,081,800	+1.46(+3.32%)
Jan 03, 2023	44.45	44.59	43.48	44.00	983,577	+0.21(+0.49%)
Dec 30, 2022	43.65	43.98	43.26	43.79	1,051,796	-0.26(-0.60%)
Dec 29, 2022	43.17	44.45	43.04	44.05	827,390	+1.26(+2.93%)
Dec 28, 2022	43.59	43.92	42.75	42.80	602,674	-0.70(-1.61%)
Dec 27, 2022	43.24	43.74	42.91	43.50	705,455	+0.27(+0.63%)
Dec 23, 2022	43.00	43.28	42.75	43.22	883,452	+0.13(+0.29%)
Dec 22, 2022	42.88	43.29	42.34	43.10	1,213,908	-0.27(-0.63%)
Dec 21, 2022	43.03	43.57	42.93	43.37	1,234,098	+0.87(+2.04%)
Dec 20, 2022	42.48	42.90	42.31	42.50	1,579,343	-0.17(-0.39%)
Dec 19, 2022	42.55	43.93	42.45	42.67	1,723,012	+0.38(+0.90%)
Dec 16, 2022	42.82	43.02	42.05	42.29	2,599,241	-1.04(-2.40%)
Dec 15, 2022	43.95	43.99	42.88	43.33	1,694,477	-1.29(-2.90%)
Dec 14, 2022	45.13	45.68	44.47	44.63	1,516,325	-0.72(-1.59%)
Dec 13, 2022	46.67	46.79	45.03	45.35	1,437,606	+0.56(+1.26%)
Dec 12, 2022	43.96	44.79	43.89	44.78	1,567,610	+0.91(+2.06%)
Dec 09, 2022	43.58	44.43	43.58	43.88	1,184,772	+0.22(+0.51%)
Dec 08, 2022	43.95	44.24	43.32	43.65	1,048,609	-0.07(-0.16%)
Dec 07, 2022	43.38	44.02	43.16	43.72	911,099	+0.19(+0.42%)
Dec 06, 2022	43.99	44.27	42.78	43.54	919,217	-0.52(-1.17%)
Dec 05, 2022	44.81	44.81	43.78	44.05	870,968	-1.36(-3.00%)
Dec 02, 2022	44.70	45.69	44.39	45.42	711,546	+0.01(+0.02%)
Dec 01, 2022	45.12	46.49	45.12	45.41	1,569,669	+0.85(+1.90%)
Nov 30, 2022	43.34	44.57	42.73	44.56	2,252,730	+1.06(+2.44%)
Nov 29, 2022	43.23	43.86	43.04	43.50	697,218	+0.15(+0.34%)
Nov 28, 2022	44.50	44.75	43.20	43.35	902,181	-1.62(-3.59%)
Nov 25, 2022	44.83	45.04	44.59	44.97	337,803	+0.23(+0.52%)
Nov 23, 2022	44.34	44.99	44.34	44.73	790,780	+0.39(+0.88%)
Nov 22, 2022	44.03	44.43	43.85	44.34	915,289	+0.55(+1.27%)
Nov 21, 2022	43.61	43.96	43.51	43.79	803,039	-0.05(-0.11%)
Nov 18, 2022	43.94	44.16	42.95	43.84	1,444,931	+0.62(+1.44%)
Nov 17, 2022	43.69	43.69	42.21	43.22	1,192,974	-1.13(-2.55%)
Nov 16, 2022	45.34	45.38	44.25	44.34	1,704,426	-1.13(-2.48%)
Nov 15, 2022	45.58	46.06	45.01	45.47	1,540,234	+0.72(+1.61%)
Nov 14, 2022	45.10	45.46	44.69	44.75	1,347,760	-0.70(-1.54%)
Nov 11, 2022	43.94	45.89	43.63	45.45	1,978,431	+1.55(+3.53%)
Nov 10, 2022	40.82	44.05	40.82	43.91	2,728,824	+4.39(+11.11%)
Nov 09, 2022	40.31	40.51	39.32	39.52	1,298,605	-1.14(-2.80%)
Nov 08, 2022	41.00	41.65	40.12	40.65	1,302,207	-0.12(-0.29%)
Nov 07, 2022	40.02	40.78	39.59	40.77	1,449,156	+0.80(+2.00%)
Nov 04, 2022	39.79	40.01	39.16	39.97	1,702,521	+0.86(+2.19%)
Nov 03, 2022	38.85	39.61	38.48	39.12	1,743,425	-0.20(-0.52%)
Nov 02, 2022	40.98		39.26	39.32	1,920,521	-1.96(-4.74%)