Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	106.39	107.21	106.06	106.93	1,156,140	+0.88(+0.83%)
Nov 21, 2024	104.27	106.50	104.00	106.05	1,220,562	+1.88(+1.80%)
Nov 20, 2024	105.10	105.48	103.57	104.17	1,012,506	-0.58(-0.55%)
Nov 19, 2024	104.71	105.25	103.85	104.75	981,731	-1.12(-1.06%)
Nov 18, 2024	105.56	106.25	105.19	105.87	653,323	-0.05(-0.05%)
Nov 15, 2024	105.31	106.37	104.70	105.92	1,161,992	+0.06(+0.06%)
Nov 14, 2024	106.22	106.63	105.18	105.86	1,234,072	-0.46(-0.43%)
Nov 13, 2024	104.97	107.78	104.64	106.32	1,361,240	+2.24(+2.15%)
Nov 12, 2024	105.39	105.58	103.90	104.08	844,562	-1.55(-1.47%)
Nov 11, 2024	105.34	106.26	105.20	105.63	949,416	+1.28(+1.23%)
Nov 08, 2024	102.62	105.01	102.27	104.35	1,368,019	+1.41(+1.37%)
Nov 07, 2024	103.02	103.74	102.12	102.94	1,173,010	+0.04(+0.04%)
Nov 06, 2024	107.00	107.32	100.77	102.90	2,054,072	+0.61(+0.60%)
Nov 05, 2024	99.47	102.35	99.28	102.29	1,390,383	+2.64(+2.65%)
Nov 04, 2024	99.05	101.29	98.73	99.65	1,619,324	+1.18(+1.20%)
Nov 01, 2024	99.67	100.26	98.25	98.47	2,289,750	-0.65(-0.66%)
Oct 31, 2024	98.85	99.87	98.10	99.12	2,966,914	-0.25(-0.25%)
Oct 30, 2024	98.81	99.88	98.43	99.37	1,070,092	+0.27(+0.27%)
Oct 29, 2024	98.02	99.56	96.96	99.10	1,374,697	+0.11(+0.11%)
Oct 28, 2024	99.65	100.32	98.56	98.99	1,100,820	+0.03(+0.03%)
Oct 25, 2024	100.00	101.00	98.64	98.96	1,213,440	-0.43(-0.43%)
Oct 24, 2024	98.62	99.71	97.54	99.39	1,871,851	+1.39(+1.42%)
Oct 23, 2024	97.77	98.25	96.64	98.00	1,485,892	-0.32(-0.33%)
Oct 22, 2024	97.51	99.95	96.65	98.32	2,792,485	-0.04(-0.04%)
Oct 21, 2024	98.90	99.62	98.14	98.36	1,566,837	-0.68(-0.69%)
Oct 18, 2024	99.42	99.42	98.34	99.04	1,445,864	-0.02(-0.02%)
Oct 17, 2024	99.49	99.63	98.46	99.06	773,342	-0.19(-0.19%)
Oct 16, 2024	98.79	99.72	98.52	99.25	1,390,436	+0.99(+1.01%)
Oct 15, 2024	98.95	99.33	97.95	98.26	1,427,460	-0.33(-0.33%)
Oct 14, 2024	97.66	98.73	96.80	98.59	1,426,316	+1.19(+1.22%)
Oct 11, 2024	96.26	97.75	96.26	97.40	1,780,904	+1.39(+1.44%)
Oct 10, 2024	96.15	96.46	95.50	96.02	2,614,165	-0.75(-0.77%)
Oct 09, 2024	96.45	97.23	96.28	96.77	621,737	+0.57(+0.59%)
Oct 08, 2024	95.74	96.74	95.63	96.20	1,820,801	+0.60(+0.63%)
Oct 07, 2024	94.92	96.01	94.41	95.60	606,527	-0.06(-0.06%)
Oct 04, 2024	96.18	96.30	94.64	95.66	1,401,485	+0.33(+0.35%)
Oct 03, 2024	94.68	95.66	94.03	95.33	2,070,096	+0.55(+0.58%)
Oct 02, 2024	96.16	96.69	94.72	94.78	2,635,882	-1.81(-1.87%)
Oct 01, 2024	97.74	97.74	96.01	96.59	1,399,323	-0.98(-1.00%)
Sep 30, 2024	96.50	97.63	95.79	97.56	2,442,849	+0.80(+0.82%)
Sep 27, 2024	97.77	97.97	96.53	96.77	2,172,559	-0.54(-0.55%)
Sep 26, 2024	97.44	98.00	96.75	97.30	1,166,559	+1.07(+1.11%)
Sep 25, 2024	97.00	97.23	96.16	96.24	1,207,045	-0.16(-0.17%)
Sep 24, 2024	95.87	96.61	95.41	96.40	1,180,242	+0.67(+0.70%)
Sep 23, 2024	95.11	96.07	94.50	95.73	1,086,197	+1.15(+1.21%)
Sep 20, 2024	94.35	95.04	93.66	94.58	2,387,533	-0.46(-0.48%)
Sep 19, 2024	95.49	95.65	93.89	95.04	1,872,123	+1.78(+1.90%)
Sep 18, 2024	93.81	95.19	92.81	93.26	1,113,486	-0.43(-0.46%)
Sep 17, 2024	93.08	93.83	92.45	93.69	1,362,300	+0.96(+1.03%)
Sep 16, 2024	91.73	92.83	90.70	92.73	1,344,315	+1.46(+1.60%)
Sep 13, 2024	91.22	91.82	90.21	91.28	1,184,667	+0.69(+0.76%)
Sep 12, 2024	87.77	90.78	87.54	90.59	1,853,697	+2.91(+3.32%)
Sep 11, 2024	86.81	87.79	84.41	87.68	1,100,140	+0.59(+0.68%)
Sep 10, 2024	86.61	87.14	85.95	87.09	760,736	+0.77(+0.89%)
Sep 09, 2024	85.47	86.83	85.47	86.32	1,364,716	+1.40(+1.64%)
Sep 06, 2024	84.91	86.07	84.37	84.92	1,070,865	-0.04(-0.05%)
Sep 05, 2024	85.80	86.98	84.24	84.96	1,181,099	-0.93(-1.08%)
Sep 04, 2024	85.83	86.58	85.48	85.89	1,003,376	-0.38(-0.44%)