Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	66.17	66.17	65.65	65.82	693,389	-0.42(-0.63%)
May 27, 2021	66.01	66.47	65.79	66.24	2,310,811	+0.99(+1.52%)
May 26, 2021	65.45	65.69	65.07	65.25	640,462	+0.05(+0.07%)
May 25, 2021	65.08	65.64	65.06	65.20	872,985	+0.25(+0.38%)
May 24, 2021	65.43	65.58	64.85	64.95	738,769	+0.06(+0.09%)
May 21, 2021	64.76	65.64	64.59	64.90	710,275	+0.45(+0.70%)
May 20, 2021	64.09	64.70	63.90	64.45	624,075	+0.54(+0.85%)
May 19, 2021	63.35	64.04	62.72	63.90	780,462	-0.14(-0.22%)
May 18, 2021	65.08	65.45	64.05	64.05	592,715	-0.85(-1.31%)
May 17, 2021	65.35	65.67	64.38	64.90	1,056,524	-0.74(-1.13%)
May 14, 2021	64.70	66.02	64.65	65.64	954,545	+1.20(+1.87%)
May 13, 2021	62.54	64.80	62.54	64.44	685,369	+1.85(+2.96%)
May 12, 2021	64.82	65.03	62.57	62.59	841,051	-2.29(-3.53%)
May 11, 2021	64.90	65.59	64.14	64.88	901,316	-1.02(-1.55%)
May 10, 2021	65.47	66.69	65.13	65.90	1,067,533	+1.06(+1.63%)
May 07, 2021	63.81	65.45	63.64	64.84	1,018,006	+0.61(+0.95%)
May 06, 2021	64.64	64.88	63.50	64.23	1,104,054	+0.00(+0.00%)
May 05, 2021	63.89	64.64	63.00	64.23	1,296,427	+0.86(+1.36%)
May 04, 2021	62.07	63.56	61.76	63.37	1,171,368	+1.00(+1.61%)
May 03, 2021	62.10	62.77	61.58	62.37	685,158	+0.80(+1.30%)
Apr 30, 2021	61.70	62.06	61.20	61.56	1,616,614	-0.62(-1.00%)
Apr 29, 2021	61.68	62.19	61.29	62.18	961,220	+0.81(+1.32%)
Apr 28, 2021	61.18	61.58	60.50	61.37	1,209,525	+0.22(+0.36%)
Apr 27, 2021	60.88	61.40	60.57	61.15	1,564,676	-0.01(-0.02%)
Apr 26, 2021	61.62	62.01	60.94	61.16	1,481,870	-0.21(-0.34%)
Apr 23, 2021	61.60	61.87	60.72	61.37	1,469,916	+0.11(+0.17%)
Apr 22, 2021	62.82	62.82	60.41	61.27	1,614,204	+0.03(+0.05%)
Apr 21, 2021	60.54	61.57	60.36	61.24	1,375,937	+0.88(+1.47%)
Apr 20, 2021	61.07	61.31	59.89	60.36	928,351	-0.53(-0.88%)
Apr 19, 2021	60.93	61.44	60.58	60.89	1,055,781	+0.15(+0.25%)
Apr 16, 2021	60.40	60.92	59.70	60.74	1,364,026	+0.77(+1.29%)
Apr 15, 2021	59.42	59.98	59.24	59.97	667,452	+0.72(+1.22%)
Apr 14, 2021	59.46	60.34	59.21	59.24	674,353	+0.04(+0.06%)
Apr 13, 2021	60.01	60.01	59.03	59.20	851,648	-1.07(-1.77%)
Apr 12, 2021	59.21	60.33	59.21	60.27	1,014,088	+1.22(+2.06%)
Apr 09, 2021	58.22	59.08	57.57	59.05	1,427,093	+1.20(+2.07%)
Apr 08, 2021	58.41	58.57	57.61	57.85	1,194,469	-0.66(-1.12%)
Apr 07, 2021	59.17	59.52	58.08	58.51	1,176,332	-0.86(-1.44%)
Apr 06, 2021	59.87	59.89	59.19	59.37	848,292	-0.30(-0.51%)
Apr 05, 2021	59.66	59.99	59.17	59.67	791,267	+0.31(+0.53%)
Apr 01, 2021	59.63	59.70	58.67	59.36	770,674	+0.07(+0.11%)
Mar 31, 2021	59.32	60.27	59.11	59.29	1,248,882	+0.23(+0.39%)
Mar 30, 2021	59.29	59.92	58.89	59.06	804,081	-0.16(-0.27%)
Mar 29, 2021	59.21	59.87	58.93	59.22	616,920	+0.01(+0.02%)
Mar 26, 2021	58.44	59.27	58.16	59.21	821,232	+1.33(+2.30%)
Mar 25, 2021	56.86	57.99	55.91	57.88	684,916	+0.93(+1.64%)
Mar 24, 2021	56.84	57.58	56.75	56.95	837,992	+0.51(+0.91%)
Mar 23, 2021	57.19	57.58	55.92	56.44	1,111,841	-1.23(-2.13%)
Mar 22, 2021	58.01	58.07	56.68	57.66	932,917	-0.39(-0.67%)
Mar 19, 2021	57.81	58.58	57.19	58.05	1,537,774	-0.19(-0.33%)
Mar 18, 2021	58.37	59.20	57.81	58.24	924,363	-0.12(-0.21%)
Mar 17, 2021	57.98	58.97	57.95	58.37	856,827	+0.38(+0.66%)
Mar 16, 2021	58.14	58.79	57.66	57.99	1,027,576	-0.12(-0.21%)
Mar 15, 2021	56.46	58.14	55.83	58.11	1,171,205	+1.48(+2.62%)
Mar 12, 2021	57.62	57.81	56.39	56.63	1,266,378	-0.57(-1.00%)
Mar 11, 2021	56.86	58.03	56.41	57.20	864,841	+0.18(+0.32%)
Mar 10, 2021	56.21	57.62	55.96	57.02	957,342	+0.84(+1.49%)
Mar 09, 2021	57.18	57.33	56.14	56.18	897,480	-0.81(-1.42%)
Mar 08, 2021	55.25	57.54	55.14	56.99	1,292,247	+2.11(+3.85%)
Mar 05, 2021	54.23	55.08	52.92	54.88	947,681	+1.35(+2.52%)
Mar 04, 2021	54.75	54.90	52.75	53.52	869,175	-1.41(-2.56%)
Mar 03, 2021	54.89	55.92	54.65	54.93	733,258	+0.04(+0.07%)
Mar 02, 2021	55.37	55.57	54.36	54.89	634,026	-0.55(-1.00%)