Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	84.53	85.04	85.02	84.95	1,949,442	+0.42(+0.49%)
Mar 27, 2024	82.88	84.55	82.56	84.53	1,985,321	+2.37(+2.88%)
Mar 26, 2024	82.25	83.00	82.14	82.16	768,852	-0.08(-0.10%)
Mar 25, 2024	83.45	83.82	82.21	82.24	903,751	-1.21(-1.45%)
Mar 22, 2024	83.39	84.04	82.96	83.45	1,611,337	-0.78(-0.92%)
Mar 21, 2024	82.35	84.52	82.35	84.23	2,822,146	+2.43(+2.97%)
Mar 20, 2024	81.25	82.07	81.08	81.80	1,481,657	+0.51(+0.62%)
Mar 19, 2024	80.40	81.75	80.34	81.30	2,302,122	+1.12(+1.40%)
Mar 18, 2024	80.52	80.77	79.96	80.17	927,614	+0.01(+0.01%)
Mar 15, 2024	79.25	80.59	79.25	80.16	2,104,501	+0.02(+0.02%)
Mar 14, 2024	81.27	81.50	79.38	80.14	1,166,555	-1.41(-1.73%)
Mar 13, 2024	81.25	82.01	81.25	81.56	1,518,341	+0.09(+0.11%)
Mar 12, 2024	80.70	82.09	80.44	81.47	2,471,843	+0.69(+0.85%)
Mar 11, 2024	80.38	80.98	79.80	80.78	1,532,597	+0.03(+0.04%)
Mar 08, 2024	81.50	81.78	80.39	80.75	1,787,863	-0.34(-0.42%)
Mar 07, 2024	79.54	81.40	79.42	81.09	2,541,544	+2.38(+3.02%)
Mar 06, 2024	77.62	79.68	77.53	78.71	1,740,105	+1.71(+2.22%)
Mar 05, 2024	77.90	78.10	76.60	77.00	1,789,742	-1.01(-1.30%)
Mar 04, 2024	77.74	78.78	77.47	78.02	1,665,938	+0.14(+0.18%)
Mar 01, 2024	77.51	78.06	76.97	77.88	1,640,501	+0.54(+0.69%)
Feb 29, 2024	76.15	77.57	75.95	77.34	2,459,180	+1.11(+1.46%)
Feb 28, 2024	76.03	76.86	75.73	76.23	1,676,403	+0.16(+0.21%)
Feb 27, 2024	75.76	76.19	75.38	76.07	1,819,531	+0.56(+0.74%)
Feb 26, 2024	76.20	76.57	75.48	75.51	1,363,568	-0.81(-1.06%)
Feb 23, 2024	75.24	76.45	75.10	76.32	1,349,245	+1.46(+1.95%)
Feb 22, 2024	74.65	75.15	74.09	74.85	1,399,905	+0.66(+0.88%)
Feb 21, 2024	74.18	74.22	73.53	74.20	1,743,966	+0.02(+0.03%)
Feb 20, 2024	73.80	74.50	73.55	74.18	1,826,518	-0.31(-0.41%)
Feb 16, 2024	74.96	75.50	74.28	74.49	1,546,355	-0.51(-0.68%)
Feb 15, 2024	74.87	75.18	74.12	74.99	1,101,901	+0.45(+0.60%)
Feb 14, 2024	74.41	74.98	73.53	74.55	604,880	+1.09(+1.49%)
Feb 13, 2024	73.29	74.11	72.02	73.45	1,566,423	-1.41(-1.89%)
Feb 12, 2024	73.99	75.30	73.92	74.86	1,152,247	+0.82(+1.10%)
Feb 09, 2024	74.01	74.33	73.45	74.05	1,402,327	+0.04(+0.05%)
Feb 08, 2024	73.90	74.14	73.15	74.01	2,289,523	+0.34(+0.46%)
Feb 07, 2024	73.52	74.23	72.96	73.67	1,619,891	+0.52(+0.71%)
Feb 06, 2024	72.10	73.33	71.88	73.15	1,272,468	+1.18(+1.64%)
Feb 05, 2024	72.84	72.84	71.61	71.97	1,563,485	-1.43(-1.95%)
Feb 02, 2024	73.71	73.87	72.76	73.40	1,539,442	-0.97(-1.31%)
Feb 01, 2024	73.35	74.44	72.13	74.38	1,711,302	+1.63(+2.24%)
Jan 31, 2024	72.34	74.18	72.12	72.75	4,557,900	+0.27(+0.37%)
Jan 30, 2024	70.99	74.97	70.99	72.48	2,461,500	-0.36(-0.49%)
Jan 29, 2024	71.83	72.84	71.39	72.84	2,372,103	+0.82(+1.13%)
Jan 26, 2024	71.93	72.37	71.57	72.02	2,799,593	+0.28(+0.39%)
Jan 25, 2024	70.87	71.79	70.57	71.74	1,306,929	+1.46(+2.08%)
Jan 24, 2024	71.94	71.94	70.18	70.28	2,395,397	-1.13(-1.59%)
Jan 23, 2024	72.58	72.58	70.93	71.41	1,508,035	-0.92(-1.28%)
Jan 22, 2024	71.54	72.46	71.39	72.34	904,795	+1.39(+1.96%)
Jan 19, 2024	70.38	71.08	69.66	70.95	1,498,681	+0.68(+0.96%)
Jan 18, 2024	69.64	70.36	69.15	70.27	752,417	+1.03(+1.49%)
Jan 17, 2024	69.43	69.89	68.79	69.24	1,209,726	-0.82(-1.17%)
Jan 16, 2024	69.55	70.11	69.08	70.06	1,774,057	-0.07(-0.10%)
Jan 12, 2024	71.44	71.60	69.86	70.13	1,173,212	-0.73(-1.03%)
Jan 11, 2024	70.73	71.15	69.80	70.86	2,553,609	+0.76(+1.09%)
Jan 10, 2024	69.09	70.12	68.87	70.10	1,347,613	+1.33(+1.93%)
Jan 09, 2024	68.53	68.79	68.07	68.77	1,557,165	-0.43(-0.62%)
Jan 08, 2024	68.30	69.21	68.01	69.20	1,017,311	+1.13(+1.66%)
Jan 05, 2024	67.82	68.74	67.71	68.07	1,658,508	-0.24(-0.35%)
Jan 04, 2024	67.57	68.58	67.46	68.31	1,548,239	+0.64(+0.95%)
Jan 03, 2024	69.51	69.62	67.62	67.66	1,606,896	-2.62(-3.72%)