Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	84.25	84.25	83.29	83.32	773,439	-0.53(-0.63%)
May 09, 2024	83.37	83.99	82.88	83.85	1,053,019	+0.49(+0.59%)
May 08, 2024	82.46	83.54	82.26	83.36	1,304,893	+0.34(+0.41%)
May 07, 2024	82.59	83.46	81.91	83.02	1,367,147	+1.14(+1.39%)
May 06, 2024	80.59	81.94	80.33	81.88	1,086,680	+2.27(+2.85%)
May 03, 2024	79.91	80.77	79.48	79.61	1,639,365	+0.76(+0.96%)
May 02, 2024	79.49	79.99	77.83	78.85	1,860,257	-0.22(-0.28%)
May 01, 2024	79.08	80.44	78.25	79.07	919,810	-0.02(-0.03%)
Apr 30, 2024	80.25	81.57	78.98	79.09	1,826,284	-1.46(-1.81%)
Apr 29, 2024	80.02	80.71	79.84	80.55	1,416,920	+0.59(+0.74%)
Apr 26, 2024	79.40	80.63	79.22	79.96	959,329	+0.76(+0.96%)
Apr 25, 2024	78.07	79.91	76.95	79.20	1,775,400	+0.21(+0.27%)
Apr 24, 2024	78.93	79.46	77.54	78.99	2,262,587	+0.52(+0.66%)
Apr 23, 2024	80.71	81.84	77.83	78.47	4,132,603	-0.73(-0.92%)
Apr 22, 2024	78.84	80.27	78.38	79.20	2,221,664	+0.67(+0.85%)
Apr 19, 2024	78.43	79.31	78.02	78.53	1,195,835	+0.05(+0.06%)
Apr 18, 2024	79.47	79.53	78.28	78.48	1,192,088	-0.47(-0.60%)
Apr 17, 2024	80.38	80.38	78.55	78.95	923,469	-0.87(-1.09%)
Apr 16, 2024	79.89	80.13	78.65	79.82	1,093,648	-0.27(-0.34%)
Apr 15, 2024	82.65	82.86	79.99	80.09	1,238,725	-0.78(-0.96%)
Apr 12, 2024	80.58	81.18	80.27	80.86	1,464,726	-0.68(-0.83%)
Apr 11, 2024	82.32	82.39	80.90	81.54	1,600,899	-0.67(-0.81%)
Apr 10, 2024	81.61	82.74	80.81	82.21	1,336,434	-1.27(-1.52%)
Apr 09, 2024	83.66	83.67	82.12	83.48	1,449,385	+0.41(+0.49%)
Apr 08, 2024	84.03	84.19	82.98	83.07	1,510,664	-0.26(-0.31%)
Apr 05, 2024	82.55	83.98	82.50	83.33	912,256	+0.77(+0.93%)
Apr 04, 2024	84.06	84.57	82.17	82.56	2,124,926	-0.66(-0.79%)
Apr 03, 2024	82.56	83.63	82.50	83.22	1,381,316	+0.22(+0.26%)
Apr 02, 2024	83.76	84.01	82.43	83.00	1,960,251	-1.17(-1.39%)
Apr 01, 2024	85.20	85.24	84.07	84.16	1,435,355	-1.03(-1.21%)
Mar 28, 2024	84.77	85.28	85.27	85.19	1,943,823	+0.42(+0.49%)
Mar 27, 2024	83.12	84.79	82.80	84.77	1,979,598	+2.37(+2.88%)
Mar 26, 2024	82.49	83.24	82.38	82.40	766,635	-0.08(-0.10%)
Mar 25, 2024	83.70	84.07	82.45	82.48	901,146	-1.22(-1.45%)
Mar 22, 2024	83.63	84.28	83.20	83.70	1,606,693	-0.78(-0.92%)
Mar 21, 2024	82.59	84.76	82.59	84.47	2,814,011	+2.43(+2.97%)
Mar 20, 2024	81.48	82.31	81.31	82.04	1,477,386	+0.51(+0.62%)
Mar 19, 2024	80.64	81.99	80.58	81.53	2,295,485	+1.13(+1.40%)
Mar 18, 2024	80.75	81.00	80.19	80.41	924,940	+0.01(+0.01%)
Mar 15, 2024	79.48	80.82	79.48	80.40	2,098,435	+0.02(+0.02%)
Mar 14, 2024	81.50	81.73	79.61	80.38	1,163,192	-1.42(-1.73%)
Mar 13, 2024	81.48	82.25	81.48	81.79	1,513,964	+0.09(+0.11%)
Mar 12, 2024	80.93	82.33	80.67	81.70	2,464,718	+0.69(+0.85%)
Mar 11, 2024	80.62	81.22	80.03	81.01	1,528,180	+0.03(+0.04%)
Mar 08, 2024	81.73	82.02	80.63	80.98	1,782,709	-0.34(-0.42%)
Mar 07, 2024	79.77	81.63	79.65	81.32	2,534,218	+2.38(+3.02%)
Mar 06, 2024	77.84	79.91	77.75	78.94	1,735,089	+1.72(+2.22%)
Mar 05, 2024	78.12	78.32	76.83	77.22	1,784,583	-1.02(-1.30%)
Mar 04, 2024	77.96	79.01	77.69	78.24	1,661,136	+0.14(+0.18%)
Mar 01, 2024	77.73	78.28	77.19	78.10	1,635,772	+0.54(+0.69%)
Feb 29, 2024	76.37	77.79	76.17	77.56	2,452,091	+1.12(+1.46%)
Feb 28, 2024	76.25	77.09	75.95	76.45	1,671,571	+0.16(+0.21%)
Feb 27, 2024	75.98	76.41	75.60	76.29	1,814,286	+0.56(+0.74%)
Feb 26, 2024	76.42	76.80	75.70	75.73	1,359,637	-0.81(-1.06%)
Feb 23, 2024	75.46	76.67	75.32	76.54	1,345,356	+1.47(+1.95%)
Feb 22, 2024	74.86	75.37	74.30	75.07	1,395,869	+0.66(+0.88%)
Feb 21, 2024	74.39	74.43	73.75	74.41	1,738,939	+0.02(+0.03%)
Feb 20, 2024	74.01	74.71	73.77	74.39	1,821,253	-0.31(-0.41%)
Feb 16, 2024	75.18	75.72	74.49	74.70	1,541,897	-0.51(-0.68%)
Feb 15, 2024	75.09	75.40	74.33	75.21	1,098,725	+0.45(+0.60%)
Feb 14, 2024	74.62	75.20	73.75	74.76	603,137	+1.10(+1.49%)
Feb 13, 2024	73.51	74.32	72.23	73.67	1,561,908	-1.42(-1.89%)
Feb 12, 2024	74.20	75.52	74.13	75.08	1,148,926	+0.82(+1.10%)
Feb 09, 2024	74.22	74.55	73.67	74.26	1,398,284	+0.04(+0.05%)
Feb 08, 2024	74.11	74.36	73.37	74.22	2,282,923	+0.34(+0.46%)
Feb 07, 2024	73.74	74.44	73.17	73.88	1,615,221	+0.52(+0.71%)
Feb 06, 2024	72.31	73.54	72.09	73.37	1,268,800	+1.19(+1.64%)
Feb 05, 2024	73.05	73.05	71.82	72.18	1,558,978	-1.44(-1.95%)
Feb 02, 2024	73.92	74.08	72.97	73.62	1,535,004	-0.98(-1.31%)
Feb 01, 2024	73.57	74.65	72.34	74.59	1,706,369	+1.64(+2.24%)
Jan 31, 2024	72.55	74.39	72.33	72.96	4,544,761	+0.27(+0.37%)
Jan 30, 2024	71.19	75.19	71.19	72.69	2,454,404	-0.36(-0.49%)
Jan 29, 2024	72.04	73.05	71.60	73.05	2,365,265	+0.82(+1.13%)
Jan 26, 2024	72.14	72.58	71.78	72.23	2,791,523	+0.28(+0.39%)
Jan 25, 2024	71.07	72.00	70.77	71.95	1,303,162	+1.47(+2.08%)
Jan 24, 2024	72.15	72.15	70.38	70.48	2,388,492	-1.14(-1.59%)
Jan 23, 2024	72.79	72.79	71.13	71.62	1,503,688	-0.93(-1.28%)
Jan 22, 2024	71.75	72.67	71.60	72.55	902,187	+1.40(+1.96%)
Jan 19, 2024	70.58	71.28	69.86	71.15	1,494,361	+0.68(+0.96%)
Jan 18, 2024	69.84	70.56	69.35	70.47	750,248	+1.04(+1.49%)
Jan 17, 2024	69.63	70.09	68.99	69.44	1,206,239	-0.82(-1.17%)
Jan 16, 2024	69.76	70.31	69.28	70.26	1,768,943	-0.07(-0.10%)
Jan 12, 2024	71.64	71.81	70.06	70.33	1,169,830	-0.74(-1.03%)
Jan 11, 2024	70.94	71.35	70.00	71.07	2,546,248	+0.77(+1.09%)
Jan 10, 2024	69.29	70.32	69.07	70.30	1,343,728	+1.33(+1.93%)
Jan 09, 2024	68.73	68.99	68.27	68.97	1,552,676	-0.43(-0.62%)
Jan 08, 2024	68.49	69.41	68.21	69.40	1,014,379	+1.13(+1.66%)
Jan 05, 2024	68.02	68.94	67.91	68.27	1,653,727	-0.24(-0.35%)
Jan 04, 2024	67.77	68.78	67.66	68.50	1,543,776	+0.65(+0.95%)
Jan 03, 2024	69.71	69.83	67.81	67.86	1,602,264	-2.62(-3.72%)
Jan 02, 2024	71.42	71.67	70.11	70.48	1,321,932	-1.78(-2.46%)
Dec 29, 2023	72.36	72.81	72.02	72.26	580,823	-0.29(-0.40%)
Dec 28, 2023	72.44	72.68	72.08	72.55	622,770	+0.01(+0.01%)
Dec 27, 2023	72.30	72.65	72.07	72.54	547,860	+0.37(+0.51%)
Dec 26, 2023	71.40	72.35	71.25	72.17	1,979,450	+0.73(+1.02%)
Dec 22, 2023	71.01	71.57	70.56	71.45	1,740,944	+0.60(+0.84%)
Dec 21, 2023	70.99	70.99	70.21	70.85	1,045,633	+0.71(+1.01%)
Dec 20, 2023	70.99	71.38	70.05	70.14	792,854	-0.70(-0.98%)
Dec 19, 2023	70.58	70.98	69.91	70.84	1,210,851	+1.11(+1.60%)
Dec 18, 2023	70.34	70.34	69.25	69.73	1,281,615	-0.77(-1.09%)
Dec 15, 2023	71.56	71.57	70.19	70.49	3,184,979	-1.38(-1.92%)
Dec 14, 2023	68.96	72.07	68.96	71.87	2,209,196	+3.64(+5.33%)
Dec 13, 2023	67.43	68.34	66.36	68.24	1,335,569	+1.30(+1.95%)
Dec 12, 2023	66.99	67.68	66.50	66.93	1,024,719	+0.01(+0.01%)
Dec 11, 2023	67.08	67.37	66.77	66.92	1,166,125	-0.07(-0.10%)
Dec 08, 2023	66.42	67.17	66.29	66.99	3,289,185	+0.67(+1.00%)
Dec 07, 2023	66.12	66.47	65.77	66.33	756,690	+0.30(+0.45%)
Dec 06, 2023	65.43	66.88	65.35	66.03	958,526	+1.05(+1.62%)
Dec 05, 2023	65.79	66.08	64.90	64.98	1,054,985	-1.13(-1.71%)
Dec 04, 2023	65.33	66.36	65.14	66.11	1,607,660	+0.24(+0.36%)
Dec 01, 2023	64.00	65.90	64.00	65.87	1,112,272	+1.73(+2.70%)
Nov 30, 2023	63.53	64.35	62.99	64.14	2,251,348	+0.81(+1.29%)
Nov 29, 2023	63.83	64.05	62.70	63.33	1,489,487	+0.13(+0.20%)
Nov 28, 2023	63.55	63.84	62.90	63.20	1,273,045	-0.46(-0.72%)
Nov 27, 2023	62.69	64.00	62.42	63.65	1,698,202	+0.82(+1.31%)
Nov 24, 2023	62.24	62.83	62.24	62.83	337,489	+0.50(+0.80%)
Nov 22, 2023	62.30	62.78	61.94	62.33	726,732	+0.33(+0.53%)
Nov 21, 2023	62.26	62.40	61.84	62.00	914,536	-0.45(-0.72%)
Nov 20, 2023	62.36	62.65	61.66	62.45	1,200,052	-0.10(-0.16%)
Nov 17, 2023	63.04	63.10	61.91	62.55	1,505,670	+0.05(+0.08%)
Nov 16, 2023	63.53	64.07	62.25	62.50	1,610,695	-1.09(-1.72%)
Nov 15, 2023	62.70	64.10	62.39	63.59	1,416,636	+0.74(+1.17%)
Nov 14, 2023	61.69	63.44	61.69	62.86	1,408,050	+2.74(+4.56%)
Nov 13, 2023	60.76	60.86	60.01	60.12	1,177,776	-0.90(-1.48%)
Nov 10, 2023	60.70	61.06	59.78	61.02	1,337,137	+0.70(+1.15%)
Nov 09, 2023	61.57	61.57	60.09	60.32	1,330,222	-0.69(-1.12%)
Nov 08, 2023	61.02	61.36	60.68	61.01	1,349,723	+0.04(+0.07%)
Nov 07, 2023	60.27	61.12	59.94	60.97	1,081,391	+0.36(+0.59%)
Nov 06, 2023	61.18	61.61	60.22	60.61	1,106,784	-0.65(-1.05%)
Nov 03, 2023	60.93	62.24	60.69	61.26	1,337,444	+1.39(+2.32%)
Nov 02, 2023	59.75	60.50	59.24	59.87	1,772,180	+1.31(+2.24%)
Nov 01, 2023	57.97	58.57	57.52	58.56	1,252,726	+0.80(+1.38%)
Oct 31, 2023	57.93	58.14	57.09	57.76	2,173,096	-0.59(-1.01%)
Oct 30, 2023	57.86	58.68	57.45	58.35	994,184	+1.02(+1.79%)
Oct 27, 2023	58.01	58.39	57.04	57.32	1,010,607	-0.68(-1.17%)
Oct 26, 2023	57.59	58.65	57.31	58.00	1,713,371	+0.97(+1.71%)
Oct 25, 2023	58.15	58.62	56.83	57.02	2,848,571	-2.08(-3.51%)
Oct 24, 2023	61.12	61.61	58.76	59.10	3,619,377	-2.82(-4.56%)
Oct 23, 2023	61.68	62.77	61.64	61.92	2,451,162	+0.10(+0.16%)
Oct 20, 2023	62.69	62.85	61.53	61.83	1,708,279	-0.82(-1.32%)
Oct 19, 2023	61.97	64.34	61.87	62.65	2,292,021	+0.74(+1.19%)
Oct 18, 2023	63.56	63.72	61.87	61.91	1,219,359	-2.18(-3.40%)
Oct 17, 2023	62.66	64.67	62.41	64.09	1,151,495	+0.88(+1.39%)
Oct 16, 2023	62.64	63.36	62.10	63.21	1,224,428	+1.41(+2.28%)
Oct 13, 2023	63.84	63.90	61.35	61.81	1,418,206	-2.06(-3.23%)
Oct 12, 2023	65.09	65.11	63.34	63.87	757,960	-1.10(-1.69%)
Oct 11, 2023	63.84	65.12	63.84	64.96	1,024,091	+1.11(+1.74%)
Oct 10, 2023	63.54	64.80	63.15	63.86	912,882	+0.78(+1.24%)
Oct 09, 2023	61.99	63.28	61.48	63.07	1,029,466	+0.39(+0.62%)
Oct 06, 2023	61.97	63.11	61.37	62.69	1,360,835	+0.49(+0.78%)
Oct 05, 2023	63.42	63.54	62.13	62.20	1,253,702	-1.24(-1.95%)
Oct 04, 2023	62.83	63.55	62.55	63.44	1,220,267	+0.84(+1.34%)
Oct 03, 2023	62.73	63.41	62.16	62.60	1,467,930	-0.35(-0.55%)
Oct 02, 2023	63.88	64.60	62.68	62.94	1,053,140	-1.18(-1.84%)
Sep 29, 2023	64.95	65.35	63.57	64.12	1,025,178	-0.47(-0.72%)
Sep 28, 2023	63.88	65.31	63.50	64.59	970,684	+0.50(+0.77%)
Sep 27, 2023	63.92	64.37	63.44	64.09	903,091	+0.72(+1.14%)
Sep 26, 2023	64.36	64.76	63.22	63.37	985,060	-1.60(-2.47%)
Sep 25, 2023	64.26	65.14	64.76	64.97	675,742	+0.62(+0.97%)
Sep 22, 2023	64.47	64.76	64.01	64.35	859,703	-0.08(-0.12%)
Sep 21, 2023	65.05	65.05	64.32	64.43	881,728	-1.05(-1.60%)
Sep 20, 2023	66.25	66.87	65.43	65.48	622,275	-0.32(-0.48%)
Sep 19, 2023	66.25	66.79	65.19	65.80	796,545	-0.68(-1.03%)
Sep 18, 2023	66.38	66.93	65.95	66.48	574,819	+0.27(+0.40%)
Sep 15, 2023	66.13	66.46	65.62	66.21	1,980,186	-0.45(-0.67%)
Sep 14, 2023	66.30	66.74	65.79	66.66	762,238	+0.93(+1.42%)
Sep 13, 2023	66.71	66.82	65.01	65.73	1,049,353	-1.11(-1.66%)
Sep 12, 2023	67.44	68.02	66.58	66.84	754,630	-1.30(-1.90%)
Sep 11, 2023	67.84	68.32	67.42	68.13	992,866	+0.71(+1.06%)
Sep 08, 2023	68.09	68.41	67.28	67.42	772,014	-1.00(-1.46%)
Sep 07, 2023	68.40	69.12	67.87	68.42	856,544	-0.53(-0.78%)
Sep 06, 2023	68.21	69.27	68.21	68.96	620,642	+0.65(+0.96%)
Sep 05, 2023	70.10	70.14	67.98	68.30	887,750	-1.97(-2.80%)