Pentair plc (NY: PNR )

68.78 USD +1.26 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 67.80 69.18 67.74 68.78 910,961 +1.26(+1.87%)
May 13, 2021 65.53 67.90 65.53 67.52 654,075 +1.94(+2.96%)
May 12, 2021 67.92 68.14 65.57 65.58 802,649 -2.40(-3.53%)
May 11, 2021 68.00 68.73 67.21 67.98 860,162 -1.07(-1.55%)
May 10, 2021 68.60 69.88 68.25 69.05 1,018,790 +1.11(+1.63%)
May 07, 2021 66.86 68.58 66.69 67.94 971,524 +0.64(+0.95%)
May 06, 2021 67.73 67.98 66.54 67.30 1,053,643 +0.00(+0.00%)
May 05, 2021 66.95 67.73 66.01 67.30 1,237,232 +0.90(+1.36%)
May 04, 2021 65.04 66.60 64.71 66.40 1,117,884 +1.05(+1.61%)
May 03, 2021 65.07 65.77 64.53 65.35 653,874 +0.84(+1.30%)
Apr 30, 2021 64.65 65.03 64.13 64.51 1,542,800 -0.65(-1.00%)
Apr 29, 2021 64.63 65.17 64.22 65.16 917,331 +0.85(+1.32%)
Apr 28, 2021 64.11 64.53 63.39 64.31 1,154,298 +0.23(+0.36%)
Apr 27, 2021 63.79 64.34 63.47 64.08 1,493,233 -0.01(-0.02%)
Apr 26, 2021 64.57 64.98 63.86 64.09 1,414,208 -0.22(-0.34%)
Apr 23, 2021 64.55 64.83 63.62 64.31 1,402,800 +0.11(+0.17%)
Apr 22, 2021 65.83 65.83 63.30 64.20 1,540,500 -0.17(-0.26%)
Apr 21, 2021 63.63 64.72 63.44 64.37 1,309,032 +0.93(+1.47%)
Apr 20, 2021 64.19 64.44 62.95 63.44 883,210 -0.56(-0.88%)
Apr 19, 2021 64.04 64.58 63.68 64.00 1,004,444 +0.16(+0.25%)
Apr 16, 2021 63.49 64.03 62.75 63.84 1,297,700 +0.81(+1.29%)
Apr 15, 2021 62.46 63.05 62.27 63.03 634,997 +0.76(+1.22%)
Apr 14, 2021 62.50 63.42 62.24 62.27 641,563 +0.04(+0.06%)
Apr 13, 2021 63.08 63.08 62.05 62.23 810,237 -1.12(-1.77%)
Apr 12, 2021 62.24 63.41 62.24 63.35 964,778 +1.28(+2.06%)
Apr 09, 2021 61.20 62.10 60.51 62.07 1,357,700 +1.26(+2.07%)
Apr 08, 2021 61.40 61.56 60.55 60.81 1,136,388 -0.69(-1.12%)
Apr 07, 2021 62.19 62.56 61.05 61.50 1,119,133 -0.90(-1.44%)
Apr 06, 2021 62.93 62.95 62.22 62.40 807,044 -0.32(-0.51%)
Apr 05, 2021 62.71 63.05 62.19 62.72 752,792 +0.33(+0.53%)
Apr 01, 2021 62.68 62.75 61.67 62.39 733,200 +0.07(+0.11%)
Mar 31, 2021 62.35 63.35 62.13 62.32 1,188,155 +0.24(+0.39%)
Mar 30, 2021 62.32 62.98 61.90 62.08 764,983 -0.17(-0.27%)
Mar 29, 2021 62.24 62.93 61.94 62.25 586,922 +0.01(+0.02%)
Mar 26, 2021 61.43 62.30 61.13 62.24 781,300 +1.40(+2.30%)
Mar 25, 2021 59.77 60.95 58.77 60.84 651,612 +0.98(+1.64%)
Mar 24, 2021 59.74 60.52 59.65 59.86 797,245 +0.54(+0.91%)
Mar 23, 2021 60.11 60.52 58.78 59.32 1,057,778 -1.29(-2.13%)
Mar 22, 2021 60.98 61.04 59.58 60.61 887,554 -0.41(-0.67%)
Mar 19, 2021 60.77 61.57 60.11 61.02 1,463,000 -0.20(-0.33%)
Mar 18, 2021 61.35 62.23 60.76 61.22 879,416 -0.13(-0.21%)
Mar 17, 2021 60.94 61.98 60.91 61.35 815,164 +0.40(+0.66%)
Mar 16, 2021 61.11 61.79 60.61 60.95 977,610 -0.13(-0.21%)
Mar 15, 2021 59.35 61.11 58.68 61.08 1,114,255 +1.56(+2.62%)
Mar 12, 2021 60.56 60.77 59.27 59.52 1,204,800 -0.60(-1.00%)
Mar 11, 2021 59.77 61.00 59.29 60.12 822,788 +0.19(+0.32%)
Mar 10, 2021 59.08 60.57 58.82 59.93 910,791 +0.88(+1.49%)
Mar 09, 2021 60.10 60.26 59.01 59.05 853,840 -0.85(-1.42%)
Mar 08, 2021 58.07 60.48 57.96 59.90 1,229,411 +2.22(+3.85%)
Mar 05, 2021 57.00 57.90 55.62 57.68 901,600 +1.42(+2.52%)
Mar 04, 2021 57.55 57.71 55.45 56.26 826,911 -1.48(-2.56%)
Mar 03, 2021 57.70 58.78 57.44 57.74 697,603 +0.04(+0.07%)
Mar 02, 2021 58.20 58.41 57.14 57.70 603,197 -0.58(-1.00%)
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.