Skip to main content

Pentair plc (NY: PNR )

85.19 +0.17 (+0.20%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.29 74.69 74.01 74.28 1,686,150 -0.10(-0.13%)
Aug 30, 2021 73.96 74.66 73.81 74.38 1,697,472 +0.55(+0.74%)
Aug 27, 2021 74.45 74.45 73.58 73.83 1,893,971 -0.27(-0.36%)
Aug 26, 2021 73.39 74.39 72.41 74.10 1,726,449 -2.00(-2.63%)
Aug 25, 2021 75.84 76.32 75.42 76.10 881,987 +0.26(+0.34%)
Aug 24, 2021 75.57 76.10 75.31 75.84 1,232,514 +0.20(+0.27%)
Aug 23, 2021 76.19 76.47 75.30 75.64 1,008,442 -0.25(-0.33%)
Aug 20, 2021 75.64 76.29 75.35 75.89 941,796 +0.52(+0.69%)
Aug 19, 2021 74.22 75.47 74.15 75.37 1,447,803 +0.39(+0.51%)
Aug 18, 2021 75.74 76.20 74.86 74.98 1,283,411 -0.96(-1.27%)
Aug 17, 2021 76.77 76.82 75.15 75.94 1,137,895 -1.36(-1.76%)
Aug 16, 2021 76.33 77.40 75.98 77.30 1,414,800 +0.77(+1.01%)
Aug 13, 2021 76.68 76.97 76.38 76.53 823,244 +0.15(+0.20%)
Aug 12, 2021 76.34 76.65 75.82 76.38 1,224,397 +0.08(+0.10%)
Aug 11, 2021 74.67 76.32 74.33 76.30 1,361,171 +1.60(+2.14%)
Aug 10, 2021 73.89 75.39 73.89 74.70 1,135,330 +0.76(+1.03%)
Aug 09, 2021 74.03 74.48 73.54 73.94 722,980 -0.28(-0.38%)
Aug 06, 2021 73.99 74.31 73.38 74.22 776,440 +0.62(+0.84%)
Aug 05, 2021 74.02 74.54 73.21 73.61 682,317 -0.16(-0.22%)
Aug 04, 2021 73.63 74.91 73.42 73.77 1,051,964 -0.12(-0.16%)
Aug 03, 2021 71.88 74.00 71.37 73.88 1,460,063 +2.21(+3.09%)
Aug 02, 2021 71.23 72.04 70.93 71.67 1,719,304 +0.75(+1.06%)
Jul 30, 2021 70.23 71.06 69.67 70.92 1,693,619 +0.88(+1.25%)
Jul 29, 2021 69.15 70.08 68.48 70.04 1,129,228 +1.42(+2.06%)
Jul 28, 2021 69.69 70.21 68.31 68.63 1,159,046 -0.58(-0.83%)
Jul 27, 2021 65.67 69.43 64.80 69.21 2,292,752 +3.07(+4.64%)
Jul 26, 2021 65.98 66.62 65.62 66.14 1,011,160 +0.23(+0.35%)
Jul 23, 2021 66.09 66.35 65.37 65.90 901,433 +0.27(+0.41%)
Jul 22, 2021 66.79 66.79 65.49 65.63 1,029,211 -0.92(-1.39%)
Jul 21, 2021 66.92 67.73 66.46 66.56 1,691,062 -0.18(-0.27%)
Jul 20, 2021 65.10 67.12 64.86 66.74 971,554 +1.84(+2.84%)
Jul 19, 2021 64.93 65.27 64.00 64.90 1,060,944 -1.42(-2.14%)
Jul 16, 2021 67.52 67.89 66.10 66.32 885,792 -1.04(-1.54%)
Jul 15, 2021 67.16 68.02 66.75 67.36 854,380 -0.15(-0.23%)
Jul 14, 2021 67.28 67.87 66.88 67.51 983,762 +0.44(+0.66%)
Jul 13, 2021 67.55 68.15 66.83 67.07 854,933 -0.49(-0.72%)
Jul 12, 2021 66.19 67.65 65.74 67.56 782,950 +1.04(+1.56%)
Jul 09, 2021 66.66 67.34 66.30 66.52 939,535 +0.99(+1.51%)
Jul 08, 2021 65.78 66.38 64.93 65.53 1,046,844 -0.99(-1.49%)
Jul 07, 2021 64.43 66.64 64.43 66.52 880,135 +1.78(+2.74%)
Jul 06, 2021 65.37 65.37 64.09 64.74 957,217 -0.54(-0.82%)
Jul 02, 2021 65.23 65.51 64.99 65.28 628,312 +0.01(+0.01%)
Jul 01, 2021 65.43 65.68 64.97 65.27 803,585 +0.49(+0.76%)
Jun 30, 2021 63.98 64.88 63.98 64.78 696,126 +0.67(+1.05%)
Jun 29, 2021 64.48 64.77 63.82 64.11 752,263 +0.04(+0.06%)
Jun 28, 2021 64.28 64.28 63.44 64.07 1,441,039 +0.02(+0.03%)
Jun 25, 2021 63.71 64.47 63.63 64.05 881,926 +0.66(+1.04%)
Jun 24, 2021 63.98 64.09 62.74 63.39 807,828 -0.31(-0.48%)
Jun 23, 2021 63.26 64.19 62.97 63.70 1,242,376 +0.44(+0.70%)
Jun 22, 2021 63.37 63.77 62.83 63.26 846,712 +0.19(+0.30%)
Jun 21, 2021 61.95 63.29 61.95 63.06 708,929 +1.72(+2.80%)
Jun 18, 2021 60.95 62.08 59.73 61.35 1,940,953 -0.72(-1.16%)
Jun 17, 2021 64.39 64.51 61.91 62.07 1,195,950 -1.95(-3.04%)
Jun 16, 2021 64.27 64.70 63.63 64.01 1,227,342 -0.46(-0.71%)
Jun 15, 2021 64.20 64.55 63.43 64.48 1,224,925 +0.26(+0.40%)
Jun 14, 2021 64.67 64.89 63.55 64.22 788,202 -0.56(-0.86%)
Jun 11, 2021 65.06 65.11 63.76 64.77 1,267,214 +0.18(+0.28%)
Jun 10, 2021 67.03 67.29 64.37 64.59 1,896,846 -1.83(-2.76%)
Jun 09, 2021 66.58 66.87 66.09 66.42 651,251 -0.30(-0.45%)
Jun 08, 2021 66.13 66.81 65.43 66.72 692,243 +0.35(+0.52%)
Jun 07, 2021 67.00 67.38 66.23 66.38 841,615 -0.36(-0.53%)
Jun 04, 2021 65.29 66.74 64.31 66.73 1,425,091 -0.05(-0.07%)
Jun 03, 2021 67.61 67.69 66.32 66.78 1,083,947 -1.07(-1.57%)
Jun 02, 2021 67.87 67.92 67.14 67.84 1,244,250 +0.21(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.