Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.81	37.29	36.37	36.81	2,207,703	-0.17(-0.46%)
May 28, 2020	38.39	38.40	36.91	36.98	1,876,048	-0.88(-2.33%)
May 27, 2020	37.59	38.53	37.46	37.86	1,819,083	+1.11(+3.02%)
May 26, 2020	35.57	37.08	35.49	36.75	1,028,177	+2.45(+7.13%)
May 22, 2020	34.16	34.33	33.93	34.31	678,761	+0.24(+0.72%)
May 21, 2020	33.67	34.21	33.67	34.06	922,446	+0.29(+0.86%)
May 20, 2020	33.61	34.15	33.52	33.77	933,746	+0.65(+1.96%)
May 19, 2020	33.43	33.84	33.04	33.12	772,291	-0.41(-1.23%)
May 18, 2020	32.89	33.95	32.83	33.53	1,182,249	+2.04(+6.48%)
May 15, 2020	31.32	31.86	31.04	31.49	920,576	+0.08(+0.24%)
May 14, 2020	30.14	31.42	29.62	31.42	1,365,487	+0.68(+2.20%)
May 13, 2020	31.00	31.32	30.33	30.74	1,348,481	-0.52(-1.65%)
May 12, 2020	32.83	32.83	31.24	31.26	882,785	-1.18(-3.65%)
May 11, 2020	32.57	32.68	31.94	32.44	730,393	-0.56(-1.71%)
May 08, 2020	32.61	33.27	32.46	33.01	854,965	+0.82(+2.54%)
May 07, 2020	32.11	32.65	32.00	32.19	1,012,922	+0.65(+2.06%)
May 06, 2020	32.31	32.42	31.47	31.54	875,218	-0.57(-1.79%)
May 05, 2020	32.61	33.06	31.96	32.11	1,231,865	-0.31(-0.96%)
May 04, 2020	31.08	32.45	31.03	32.42	1,539,475	+0.99(+3.14%)
May 01, 2020	31.92	32.46	31.02	31.44	983,847	-1.09(-3.35%)
Apr 30, 2020	32.91	34.19	32.38	32.53	4,926,619	-0.61(-1.84%)
Apr 29, 2020	33.46	33.60	32.72	33.14	1,904,266	+0.73(+2.26%)
Apr 28, 2020	31.84	32.68	31.79	32.41	1,261,304	+1.20(+3.86%)
Apr 27, 2020	30.19	31.44	30.17	31.20	1,073,090	+1.42(+4.77%)
Apr 24, 2020	29.05	29.92	28.74	29.78	1,324,664	+1.01(+3.50%)
Apr 23, 2020	28.49	29.66	28.35	28.78	1,462,270	+0.53(+1.86%)
Apr 22, 2020	28.25	28.52	27.51	28.25	1,429,729	+0.74(+2.70%)
Apr 21, 2020	28.39	28.71	27.40	27.51	1,461,122	-1.98(-6.73%)
Apr 20, 2020	29.09	29.64	28.74	29.49	1,227,994	-0.28(-0.95%)
Apr 17, 2020	29.71	30.64	29.49	29.77	1,226,832	+1.11(+3.87%)
Apr 16, 2020	28.95	29.01	27.82	28.66	1,498,347	-0.42(-1.45%)
Apr 15, 2020	29.20	30.59	28.61	29.09	2,437,595	-1.02(-3.38%)
Apr 14, 2020	30.20	30.99	29.80	30.11	1,450,510	+0.70(+2.38%)
Apr 13, 2020	30.51	30.81	29.10	29.40	862,469	-1.29(-4.20%)
Apr 09, 2020	31.05	31.88	30.40	30.69	1,491,577	+0.14(+0.46%)
Apr 08, 2020	29.12	30.76	29.02	30.55	1,046,149	+1.30(+4.44%)
Apr 07, 2020	30.15	30.50	29.22	29.25	989,582	+0.43(+1.49%)
Apr 06, 2020	27.92	29.00	27.92	28.82	1,420,963	+2.31(+8.71%)
Apr 03, 2020	25.85	26.74	25.67	26.52	1,397,103	+0.59(+2.27%)
Apr 02, 2020	25.35	27.14	25.19	25.93	1,663,647	+0.36(+1.39%)
Apr 01, 2020	26.54	26.54	25.25	25.57	1,645,070	-2.24(-8.06%)
Mar 31, 2020	27.40	28.51	27.24	27.82	2,674,437	+0.12(+0.44%)
Mar 30, 2020	27.68	28.36	27.16	27.69	2,123,413	-0.28(-1.00%)
Mar 27, 2020	27.90	28.72	27.17	27.97	1,890,016	-0.45(-1.58%)
Mar 26, 2020	27.42	28.98	27.12	28.42	1,842,411	+1.31(+4.83%)
Mar 25, 2020	25.39	27.73	24.43	27.11	1,651,142	+1.87(+7.40%)
Mar 24, 2020	22.48	25.47	22.24	25.24	2,006,350	+3.89(+18.21%)
Mar 23, 2020	21.95	22.11	20.57	21.36	1,396,053	-0.87(-3.91%)
Mar 20, 2020	23.37	24.16	22.05	22.23	2,695,346	-0.65(-2.86%)
Mar 19, 2020	23.68	23.95	21.80	22.88	1,895,472	-1.05(-4.37%)
Mar 18, 2020	26.53	27.07	22.77	23.93	1,860,726	-4.48(-15.76%)
Mar 17, 2020	29.10	29.35	27.37	28.40	1,773,335	+0.01(+0.03%)
Mar 16, 2020	29.89	30.64	28.25	28.39	1,483,425	-5.08(-15.16%)
Mar 13, 2020	33.12	33.59	30.68	33.47	1,533,090	+2.00(+6.36%)
Mar 12, 2020	31.15	33.43	30.99	31.47	2,250,696	-2.55(-7.50%)
Mar 11, 2020	33.97	34.90	33.60	34.02	1,898,103	-1.14(-3.24%)
Mar 10, 2020	34.38	35.24	33.40	35.16	2,289,175	+1.80(+5.41%)
Mar 09, 2020	33.56	35.55	32.98	33.36	1,985,846	-2.42(-6.77%)
Mar 06, 2020	35.19	36.25	34.75	35.78	1,850,215	-0.37(-1.03%)
Mar 05, 2020	36.88	37.36	36.04	36.15	1,942,011	-2.06(-5.38%)
Mar 04, 2020	37.60	38.26	37.16	38.21	1,878,454	+1.32(+3.57%)
Mar 03, 2020	38.17	39.26	36.86	36.89	1,958,668	-1.50(-3.92%)