Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	72.15	72.60	71.81	72.05	582,502	-0.29(-0.40%)
Dec 28, 2023	72.23	72.47	71.87	72.34	624,570	+0.01(+0.01%)
Dec 27, 2023	72.09	72.44	71.86	72.33	549,444	+0.37(+0.51%)
Dec 26, 2023	71.19	72.14	71.04	71.96	1,985,172	+0.72(+1.02%)
Dec 22, 2023	70.80	71.37	70.36	71.24	1,745,977	+0.59(+0.84%)
Dec 21, 2023	70.78	70.78	70.01	70.64	1,048,656	+0.70(+1.01%)
Dec 20, 2023	70.78	71.17	69.85	69.94	795,146	-0.69(-0.98%)
Dec 19, 2023	70.38	70.77	69.71	70.63	1,214,352	+1.11(+1.60%)
Dec 18, 2023	70.14	70.14	69.05	69.52	1,285,320	-0.76(-1.09%)
Dec 15, 2023	71.36	71.37	69.99	70.29	3,194,187	-1.38(-1.92%)
Dec 14, 2023	68.76	71.86	68.76	71.67	2,215,583	+3.63(+5.33%)
Dec 13, 2023	67.24	68.15	66.17	68.04	1,339,430	+1.30(+1.94%)
Dec 12, 2023	66.80	67.48	66.30	66.74	1,027,681	+0.01(+0.01%)
Dec 11, 2023	66.89	67.18	66.58	66.73	1,169,497	-0.07(-0.10%)
Dec 08, 2023	66.23	66.98	66.10	66.80	3,298,694	+0.66(+1.00%)
Dec 07, 2023	65.93	66.27	65.58	66.14	758,878	+0.30(+0.45%)
Dec 06, 2023	65.24	66.69	65.16	65.84	961,297	+1.05(+1.62%)
Dec 05, 2023	65.60	65.89	64.71	64.79	1,058,035	-1.13(-1.71%)
Dec 04, 2023	65.14	66.17	64.96	65.92	1,612,308	+0.24(+0.36%)
Dec 01, 2023	63.82	65.71	63.82	65.68	1,115,488	+1.72(+2.70%)
Nov 30, 2023	63.35	64.16	62.81	63.96	2,257,856	+0.81(+1.29%)
Nov 29, 2023	63.65	63.87	62.52	63.14	1,493,793	+0.13(+0.20%)
Nov 28, 2023	63.37	63.66	62.72	63.01	1,276,725	-0.46(-0.72%)
Nov 27, 2023	62.51	63.82	62.24	63.47	1,703,112	+0.82(+1.31%)
Nov 24, 2023	62.06	62.65	62.06	62.65	338,464	+0.50(+0.80%)
Nov 22, 2023	62.12	62.60	61.77	62.15	728,833	+0.33(+0.53%)
Nov 21, 2023	62.08	62.22	61.67	61.83	917,180	-0.45(-0.72%)
Nov 20, 2023	62.18	62.47	61.48	62.27	1,203,522	-0.10(-0.16%)
Nov 17, 2023	62.86	62.92	61.74	62.37	1,510,023	+0.05(+0.08%)
Nov 16, 2023	63.35	63.89	62.07	62.32	1,615,351	-1.09(-1.72%)
Nov 15, 2023	62.52	63.92	62.21	63.41	1,420,732	+0.73(+1.17%)
Nov 14, 2023	61.51	63.25	61.51	62.68	1,412,121	+2.73(+4.56%)
Nov 13, 2023	60.59	60.69	59.83	59.94	1,181,180	-0.90(-1.48%)
Nov 10, 2023	60.53	60.89	59.61	60.84	1,341,002	+0.69(+1.15%)
Nov 09, 2023	61.39	61.39	59.92	60.15	1,334,067	-0.68(-1.12%)
Nov 08, 2023	60.84	61.18	60.51	60.83	1,353,625	+0.04(+0.07%)
Nov 07, 2023	60.10	60.94	59.76	60.79	1,084,517	+0.36(+0.59%)
Nov 06, 2023	61.00	61.43	60.04	60.44	1,109,984	-0.64(-1.05%)
Nov 03, 2023	60.76	62.06	60.52	61.08	1,341,311	+1.39(+2.32%)
Nov 02, 2023	59.58	60.33	59.07	59.69	1,777,303	+1.31(+2.24%)
Nov 01, 2023	57.80	58.40	57.36	58.39	1,256,348	+0.79(+1.38%)
Oct 31, 2023	57.76	57.97	56.93	57.59	2,179,378	-0.58(-1.01%)
Oct 30, 2023	57.69	58.51	57.29	58.18	997,058	+1.02(+1.79%)
Oct 27, 2023	57.84	58.22	56.88	57.16	1,013,529	-0.67(-1.17%)
Oct 26, 2023	57.43	58.49	57.15	57.83	1,718,324	+0.97(+1.71%)
Oct 25, 2023	57.98	58.45	56.66	56.86	2,856,806	-2.07(-3.51%)
Oct 24, 2023	60.94	61.43	58.59	58.93	3,629,840	-2.81(-4.56%)
Oct 23, 2023	61.50	62.59	61.46	61.75	2,458,248	+0.10(+0.16%)
Oct 20, 2023	62.51	62.67	61.35	61.65	1,713,217	-0.82(-1.32%)
Oct 19, 2023	61.80	64.16	61.70	62.47	2,298,647	+0.73(+1.19%)
Oct 18, 2023	63.38	63.53	61.69	61.74	1,222,884	-2.17(-3.40%)
Oct 17, 2023	62.48	64.48	62.23	63.91	1,154,824	+0.88(+1.39%)
Oct 16, 2023	62.46	63.17	61.92	63.03	1,227,968	+1.40(+2.28%)
Oct 13, 2023	63.65	63.71	61.17	61.63	1,422,306	-2.05(-3.23%)
Oct 12, 2023	64.91	64.92	63.16	63.68	760,151	-1.10(-1.69%)
Oct 11, 2023	63.65	64.94	63.65	64.78	1,027,052	+1.11(+1.74%)
Oct 10, 2023	63.36	64.61	62.97	63.67	915,521	+0.78(+1.24%)
Oct 09, 2023	61.82	63.10	61.30	62.89	1,032,442	+0.39(+0.62%)
Oct 06, 2023	61.80	62.93	61.19	62.51	1,364,769	+0.48(+0.78%)
Oct 05, 2023	63.24	63.36	61.95	62.02	1,257,326	-1.23(-1.95%)
Oct 04, 2023	62.64	63.37	62.37	63.26	1,223,794	+0.84(+1.34%)
Oct 03, 2023	62.55	63.22	61.98	62.42	1,472,174	-0.35(-0.55%)