Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	43.62	44.53	43.05	44.24	1,285,862	+0.06(+0.13%)
Jun 29, 2022	44.12	44.39	43.52	44.18	986,104	+0.18(+0.42%)
Jun 28, 2022	45.04	45.52	43.96	43.99	1,125,279	-0.90(-2.00%)
Jun 27, 2022	45.66	45.89	44.76	44.89	1,130,242	-0.56(-1.23%)
Jun 24, 2022	44.38	45.76	44.37	45.45	1,633,192	+1.45(+3.29%)
Jun 23, 2022	43.13	44.10	42.94	44.00	932,178	+0.87(+2.02%)
Jun 22, 2022	42.19	43.54	42.14	43.13	1,388,221	+0.32(+0.75%)
Jun 21, 2022	43.02	43.14	42.45	42.82	1,106,995	+0.39(+0.91%)
Jun 17, 2022	42.74	43.46	42.38	42.43	2,183,288	-0.12(-0.27%)
Jun 16, 2022	43.48	43.64	42.29	42.55	1,207,962	-1.94(-4.37%)
Jun 15, 2022	44.52	45.06	43.69	44.49	1,217,460	+0.16(+0.37%)
Jun 14, 2022	44.68	45.03	43.94	44.32	1,214,379	-0.45(-1.01%)
Jun 13, 2022	45.14	45.62	44.42	44.78	1,147,198	-1.49(-3.22%)
Jun 10, 2022	46.92	46.92	45.96	46.27	1,199,517	-1.59(-3.31%)
Jun 09, 2022	48.31	48.49	47.82	47.85	1,084,982	-0.35(-0.72%)
Jun 08, 2022	48.84	49.16	48.08	48.20	742,279	-1.23(-2.48%)
Jun 07, 2022	48.65	49.51	48.44	49.43	884,904	+0.25(+0.51%)
Jun 06, 2022	49.35	49.68	49.11	49.18	654,662	+0.08(+0.16%)
Jun 03, 2022	49.48	49.67	48.95	49.10	855,348	-0.53(-1.07%)
Jun 02, 2022	48.31	49.74	48.10	49.63	1,220,886	+1.71(+3.57%)
Jun 01, 2022	48.74	48.78	47.38	47.92	1,494,465	-0.57(-1.18%)
May 31, 2022	48.03	48.82	47.36	48.49	3,292,553	-0.18(-0.38%)
May 27, 2022	49.25	49.41	47.93	48.67	4,067,487	+0.06(+0.12%)
May 26, 2022	48.41	49.24	48.31	48.61	1,085,814	+0.84(+1.76%)
May 25, 2022	46.81	48.07	46.59	47.77	915,296	+0.60(+1.27%)
May 24, 2022	47.28	47.38	46.38	47.17	713,654	-0.29(-0.61%)
May 23, 2022	47.80	48.32	47.14	47.46	1,080,356	+0.15(+0.31%)
May 20, 2022	47.24	47.45	46.19	47.32	1,079,503	+0.59(+1.26%)
May 19, 2022	46.07	47.25	45.83	46.73	1,210,947	+0.25(+0.54%)
May 18, 2022	48.07	48.33	46.19	46.48	1,441,823	-2.40(-4.90%)
May 17, 2022	48.71	48.89	47.89	48.88	657,114	+0.92(+1.91%)
May 16, 2022	47.95	48.21	46.84	47.96	1,090,111	-0.39(-0.80%)
May 13, 2022	48.36	49.04	47.70	48.34	825,562	+0.53(+1.11%)
May 12, 2022	46.81	47.89	46.62	47.81	1,545,915	+0.76(+1.62%)
May 11, 2022	47.28	48.21	46.81	47.05	1,462,557	-0.47(-1.00%)
May 10, 2022	49.79	50.09	47.03	47.52	1,904,987	-1.95(-3.95%)
May 09, 2022	48.10	50.32	48.00	49.47	1,852,473	+0.69(+1.41%)
May 06, 2022	49.35	49.49	47.66	48.79	1,681,976	-0.94(-1.89%)
May 05, 2022	51.32	51.70	49.28	49.73	1,446,752	-2.26(-4.35%)
May 04, 2022	50.74	52.22	50.11	51.99	1,502,630	+1.20(+2.36%)
May 03, 2022	49.85	51.17	49.73	50.79	1,535,309	+0.95(+1.90%)
May 02, 2022	48.96	50.28	48.79	49.84	1,570,898	+0.79(+1.62%)
Apr 29, 2022	51.06	51.73	48.84	49.05	4,647,618	-2.19(-4.28%)
Apr 28, 2022	50.44	51.60	50.27	51.24	1,983,476	+1.00(+1.98%)
Apr 27, 2022	49.92	50.81	49.88	50.25	1,761,544	+0.30(+0.60%)
Apr 26, 2022	50.56	51.43	49.95	49.95	1,727,469	-1.05(-2.07%)
Apr 25, 2022	50.74	51.19	49.41	51.00	1,952,898	+0.09(+0.17%)
Apr 22, 2022	51.31	52.06	50.77	50.91	2,118,665	-0.69(-1.33%)
Apr 21, 2022	52.30	52.99	50.90	51.60	3,310,114	-0.70(-1.33%)
Apr 20, 2022	52.25	52.62	51.83	52.30	1,590,894	+0.67(+1.31%)
Apr 19, 2022	50.13	51.83	50.13	51.62	1,358,147	+1.82(+3.65%)
Apr 18, 2022	50.13	50.50	49.13	49.80	1,182,529	-0.67(-1.34%)
Apr 14, 2022	51.39	51.76	50.41	50.48	1,491,719	-0.51(-1.00%)
Apr 13, 2022	50.51	51.28	50.51	50.99	1,605,601	+0.33(+0.65%)
Apr 12, 2022	50.85	51.53	50.53	50.66	1,616,713	+0.06(+0.11%)
Apr 11, 2022	51.61	52.39	50.50	50.60	1,341,520	-0.67(-1.31%)
Apr 08, 2022	51.31	51.89	50.79	51.28	1,862,447	+0.04(+0.08%)
Apr 07, 2022	50.70	51.46	50.22	51.24	1,465,771	+0.40(+0.80%)
Apr 06, 2022	51.14	51.25	50.18	50.83	2,441,810	-1.06(-2.04%)
Apr 05, 2022	52.64	53.03	51.70	51.89	1,583,236	-0.86(-1.62%)
Apr 04, 2022	52.64	53.09	52.40	52.75	1,033,388	-0.09(-0.16%)