Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	89.00	89.63	87.58	87.87	1,578,765	-0.29(-0.33%)
Jul 30, 2024	88.44	88.98	87.45	88.16	1,026,692	+0.28(+0.32%)
Jul 29, 2024	88.50	88.67	87.21	87.88	1,037,355	-0.62(-0.70%)
Jul 26, 2024	87.38	88.97	87.12	88.50	1,736,555	+2.39(+2.78%)
Jul 25, 2024	84.18	88.22	83.96	86.11	3,152,997	+2.31(+2.76%)
Jul 24, 2024	87.53	88.47	83.54	83.80	4,271,577	-3.39(-3.89%)
Jul 23, 2024	86.14	87.74	84.94	87.19	4,465,379	+7.20(+9.00%)
Jul 22, 2024	79.71	80.03	78.13	79.99	2,318,595	+1.15(+1.46%)
Jul 19, 2024	79.15	79.62	78.14	78.84	2,174,548	-0.72(-0.90%)
Jul 18, 2024	80.71	82.07	79.39	79.56	2,658,343	-1.96(-2.41%)
Jul 17, 2024	82.43	83.20	81.50	81.52	1,472,954	-1.52(-1.83%)
Jul 16, 2024	80.55	83.20	79.98	83.04	1,786,336	+3.22(+4.03%)
Jul 15, 2024	79.15	80.78	78.59	79.82	2,789,332	+0.82(+1.04%)
Jul 12, 2024	78.91	79.90	77.97	79.00	1,506,633	+0.75(+0.96%)
Jul 11, 2024	76.88	79.10	76.88	78.25	3,087,993	+2.73(+3.62%)
Jul 10, 2024	75.35	75.71	74.85	75.52	1,614,941	+0.73(+0.97%)
Jul 09, 2024	74.91	75.40	74.75	74.79	1,337,432	-0.19(-0.25%)
Jul 08, 2024	74.60	75.43	74.47	74.98	1,773,682	+0.81(+1.09%)
Jul 05, 2024	74.33	74.33	73.24	74.18	1,411,885	-0.35(-0.47%)
Jul 03, 2024	74.73	75.15	74.14	74.52	578,767	+0.00(+0.00%)
Jul 02, 2024	74.09	74.85	73.87	74.52	1,710,850	+0.32(+0.43%)
Jul 01, 2024	76.96	77.33	74.03	74.21	1,577,302	-2.24(-2.93%)
Jun 28, 2024	76.19	77.54	75.84	76.45	2,506,735	+0.62(+0.82%)
Jun 27, 2024	74.93	76.26	74.50	75.83	2,705,038	+0.97(+1.29%)
Jun 26, 2024	73.23	75.03	72.42	74.86	2,414,582	+0.77(+1.04%)
Jun 25, 2024	76.34	77.28	74.05	74.10	4,074,273	-5.67(-7.11%)
Jun 24, 2024	79.49	80.64	79.25	79.77	1,535,334	+0.53(+0.67%)
Jun 21, 2024	79.21	79.55	77.85	79.24	1,964,282	+0.15(+0.19%)
Jun 20, 2024	79.15	80.15	78.79	79.09	2,143,696	-0.27(-0.34%)
Jun 18, 2024	77.80	79.36	77.80	79.36	2,009,150	+1.57(+2.01%)
Jun 17, 2024	77.00	77.81	76.49	77.80	1,038,748	+0.69(+0.89%)
Jun 14, 2024	77.56	77.77	75.74	77.11	1,214,033	-1.57(-1.99%)
Jun 13, 2024	79.26	79.56	77.96	78.67	783,129	-1.09(-1.36%)
Jun 12, 2024	79.26	80.65	79.08	79.76	1,086,411	+2.06(+2.66%)
Jun 11, 2024	78.09	78.14	77.13	77.70	750,565	-0.68(-0.87%)
Jun 10, 2024	77.10	78.39	77.10	78.37	1,688,053	+1.05(+1.35%)
Jun 07, 2024	77.58	78.06	76.90	77.33	1,513,540	-0.80(-1.02%)
Jun 06, 2024	79.80	79.88	77.63	78.12	1,353,527	-1.91(-2.39%)
Jun 05, 2024	78.96	80.23	78.37	80.04	1,477,029	+1.32(+1.67%)
Jun 04, 2024	79.42	79.86	78.49	78.72	1,661,736	-0.95(-1.19%)
Jun 03, 2024	81.34	81.45	78.78	79.67	1,199,870	-1.48(-1.82%)
May 31, 2024	79.31	81.34	79.20	81.15	2,435,385	+2.04(+2.58%)
May 30, 2024	78.52	79.20	78.09	79.10	1,100,393	+0.90(+1.15%)
May 29, 2024	77.79	78.75	77.79	78.20	1,107,263	-0.52(-0.66%)
May 28, 2024	82.78	82.78	78.37	78.72	2,412,521	-3.79(-4.59%)
May 24, 2024	82.50	82.93	82.08	82.51	808,738	+0.22(+0.27%)
May 23, 2024	84.09	84.10	81.93	82.29	922,161	-1.56(-1.86%)
May 22, 2024	84.04	84.75	83.15	83.85	702,298	-0.18(-0.21%)
May 21, 2024	84.31	84.51	83.88	84.03	716,621	-0.34(-0.40%)
May 20, 2024	83.92	84.95	83.62	84.37	662,485	+0.66(+0.79%)
May 17, 2024	83.75	83.75	83.05	83.71	804,984	+0.36(+0.43%)
May 16, 2024	84.40	84.80	83.29	83.35	1,121,154	-1.49(-1.75%)
May 15, 2024	83.71	85.59	83.71	84.83	1,174,171	+1.88(+2.27%)
May 14, 2024	82.81	82.99	82.19	82.95	898,809	+0.56(+0.68%)
May 13, 2024	83.31	83.53	82.11	82.39	959,913	-0.69(-0.83%)
May 10, 2024	84.01	84.01	83.05	83.08	775,674	-0.53(-0.63%)
May 09, 2024	83.13	83.75	82.64	83.61	1,056,063	+0.49(+0.59%)
May 08, 2024	82.22	83.30	82.02	83.12	1,308,665	+0.34(+0.41%)
May 07, 2024	82.35	83.22	81.67	82.78	1,371,099	+1.14(+1.39%)
May 06, 2024	80.36	81.70	80.10	81.64	1,089,821	+2.26(+2.85%)
May 03, 2024	79.68	80.54	79.26	79.38	1,644,104	+0.76(+0.96%)
May 02, 2024	79.26	79.76	77.61	78.62	1,865,634	-0.22(-0.28%)