Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	56.99	57.38	56.34	57.16	3,771,365	+0.54(+0.96%)
Apr 27, 2023	53.58	56.62	53.03	56.62	3,485,303	+5.03(+9.75%)
Apr 26, 2023	52.01	52.55	51.45	51.59	2,136,206	-0.89(-1.69%)
Apr 25, 2023	52.99	53.17	52.29	52.48	1,326,512	-0.65(-1.22%)
Apr 24, 2023	52.64	53.16	52.64	53.13	1,013,158	+0.51(+0.97%)
Apr 21, 2023	52.25	52.72	52.05	52.61	1,708,018	+0.44(+0.85%)
Apr 20, 2023	50.81	52.43	50.57	52.17	1,557,712	+0.41(+0.80%)
Apr 19, 2023	51.48	51.80	51.32	51.76	936,534	-0.07(-0.13%)
Apr 18, 2023	52.39	52.46	51.60	51.83	1,433,878	-0.18(-0.34%)
Apr 17, 2023	52.17	52.32	51.48	52.00	1,625,417	+0.12(+0.23%)
Apr 14, 2023	52.36	53.04	51.55	51.89	1,068,800	-0.61(-1.16%)
Apr 13, 2023	52.25	52.88	51.50	52.49	1,346,216	+0.38(+0.73%)
Apr 12, 2023	52.92	53.06	51.73	52.11	978,802	-0.26(-0.51%)
Apr 11, 2023	52.28	52.92	52.28	52.38	703,698	+0.36(+0.70%)
Apr 10, 2023	51.27	52.02	51.27	52.01	671,091	+0.47(+0.91%)
Apr 06, 2023	51.04	51.54	50.86	51.54	1,501,378	+0.26(+0.52%)
Apr 05, 2023	52.33	52.52	50.89	51.28	1,866,816	-1.46(-2.77%)
Apr 04, 2023	54.05	54.45	52.31	52.74	1,171,393	-1.28(-2.38%)
Apr 03, 2023	53.95	54.27	53.22	54.02	1,017,529	-0.15(-0.27%)
Mar 31, 2023	53.07	54.29	52.86	54.17	1,394,702	+1.48(+2.81%)
Mar 30, 2023	53.42	53.42	52.48	52.69	1,089,940	-0.16(-0.30%)
Mar 29, 2023	53.06	53.19	52.30	52.85	1,196,499	+0.41(+0.78%)
Mar 28, 2023	51.63	52.55	51.63	52.43	1,225,337	+0.74(+1.44%)
Mar 27, 2023	51.46	51.88	51.03	51.69	1,528,986	+0.94(+1.85%)
Mar 24, 2023	49.38	50.77	49.15	50.75	2,088,874	+0.75(+1.51%)
Mar 23, 2023	50.34	51.26	49.52	49.99	1,500,275	-0.33(-0.66%)
Mar 22, 2023	51.67	52.04	50.32	50.33	1,058,984	-1.42(-2.75%)
Mar 21, 2023	51.31	52.23	51.31	51.75	1,396,918	+1.32(+2.62%)
Mar 20, 2023	50.32	50.88	50.00	50.43	1,597,214	+0.52(+1.04%)
Mar 17, 2023	50.62	50.62	49.42	49.91	4,047,116	-1.15(-2.25%)
Mar 16, 2023	50.24	51.57	49.77	51.05	1,611,402	+0.40(+0.79%)
Mar 15, 2023	51.16	51.16	49.79	50.65	1,757,273	-1.64(-3.13%)
Mar 14, 2023	52.78	52.95	51.64	52.29	1,942,270	+1.10(+2.14%)
Mar 13, 2023	50.87	51.80	50.32	51.19	1,087,637	-0.44(-0.85%)
Mar 10, 2023	53.38	53.38	50.79	51.63	2,481,693	-1.68(-3.14%)
Mar 09, 2023	54.60	54.94	53.26	53.31	1,090,851	-1.35(-2.47%)
Mar 08, 2023	54.43	54.79	54.00	54.66	1,370,668	+0.28(+0.52%)
Mar 07, 2023	55.04	55.15	54.33	54.38	906,362	-0.65(-1.18%)
Mar 06, 2023	55.36	55.71	54.63	55.02	1,855,110	-0.34(-0.62%)
Mar 03, 2023	54.64	55.57	54.38	55.37	1,080,504	+0.99(+1.82%)
Mar 02, 2023	53.89	54.46	53.13	54.38	1,610,044	+0.12(+0.22%)
Mar 01, 2023	54.25	54.94	54.07	54.26	1,147,551	-0.57(-1.04%)
Feb 28, 2023	54.42	55.36	54.24	54.83	3,602,026	+0.35(+0.65%)
Feb 27, 2023	55.05	55.23	54.19	54.47	888,865	+0.15(+0.27%)
Feb 24, 2023	53.28	54.61	53.27	54.33	1,227,908	+0.30(+0.56%)
Feb 23, 2023	53.81	54.30	53.30	54.02	1,021,413	+0.47(+0.88%)
Feb 22, 2023	53.90	54.27	53.16	53.55	1,790,720	-0.08(-0.15%)
Feb 21, 2023	54.95	55.08	53.33	53.63	1,113,035	-2.07(-3.71%)
Feb 17, 2023	55.20	55.77	54.44	55.70	1,216,295	+0.48(+0.87%)
Feb 16, 2023	54.70	55.64	54.29	55.22	1,199,000	-0.58(-1.04%)
Feb 15, 2023	55.04	56.05	54.74	55.80	1,436,141	+0.52(+0.94%)
Feb 14, 2023	55.05	55.52	54.25	55.28	1,790,856	-0.14(-0.25%)
Feb 13, 2023	54.34	55.46	53.92	55.41	1,643,708	+1.30(+2.41%)
Feb 10, 2023	54.25	54.66	54.06	54.11	2,082,135	-0.67(-1.22%)
Feb 09, 2023	56.12	56.24	54.72	54.78	1,239,458	-0.80(-1.45%)
Feb 08, 2023	56.10	56.34	55.15	55.58	1,408,806	-0.88(-1.56%)
Feb 07, 2023	56.73	56.74	55.37	56.46	1,711,102	-0.61(-1.06%)
Feb 06, 2023	57.51	57.56	56.76	57.07	1,898,580	-1.12(-1.92%)
Feb 03, 2023	58.10	58.67	57.71	58.19	2,363,069	-0.82(-1.40%)
Feb 02, 2023	57.33	59.64	56.93	59.01	4,346,203	+2.54(+4.49%)