Skip to main content

Pentair plc (NY: PNR )

108.99 +0.03 (+0.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 108.92 109.73 108.68 108.99 636,089 +0.03(+0.03%)
Nov 27, 2024 109.99 110.71 108.76 108.96 925,082 -0.15(-0.14%)
Nov 26, 2024 108.17 109.19 107.42 109.11 1,280,804 +1.17(+1.08%)
Nov 25, 2024 107.79 109.31 107.12 107.94 2,533,675 +1.01(+0.94%)
Nov 22, 2024 106.39 107.21 106.06 106.93 1,156,140 +0.88(+0.83%)
Nov 21, 2024 104.27 106.50 104.00 106.05 1,220,562 +1.88(+1.80%)
Nov 20, 2024 105.10 105.48 103.57 104.17 1,012,925 -0.58(-0.55%)
Nov 19, 2024 104.71 105.25 103.85 104.75 981,731 -1.12(-1.06%)
Nov 18, 2024 105.56 106.25 105.19 105.87 653,323 -0.05(-0.05%)
Nov 15, 2024 105.31 106.37 104.70 105.92 1,161,992 +0.06(+0.06%)
Nov 14, 2024 106.22 106.63 105.18 105.86 1,234,072 -0.46(-0.43%)
Nov 13, 2024 104.97 107.78 104.64 106.32 1,361,240 +2.24(+2.15%)
Nov 12, 2024 105.39 105.58 103.90 104.08 844,562 -1.55(-1.47%)
Nov 11, 2024 105.34 106.26 105.20 105.63 949,416 +1.28(+1.23%)
Nov 08, 2024 102.62 105.01 102.27 104.35 1,368,019 +1.41(+1.37%)
Nov 07, 2024 103.02 103.74 102.12 102.94 1,173,010 +0.04(+0.04%)
Nov 06, 2024 107.00 107.32 100.77 102.90 2,054,072 +0.61(+0.60%)
Nov 05, 2024 99.47 102.35 99.28 102.29 1,390,383 +2.64(+2.65%)
Nov 04, 2024 99.05 101.29 98.73 99.65 1,619,324 +1.18(+1.20%)
Nov 01, 2024 99.67 100.26 98.25 98.47 2,289,750 -0.65(-0.66%)
Oct 31, 2024 98.85 99.87 98.10 99.12 2,966,914 -0.25(-0.25%)
Oct 30, 2024 98.81 99.88 98.43 99.37 1,070,092 +0.27(+0.27%)
Oct 29, 2024 98.02 99.56 96.96 99.10 1,374,697 +0.11(+0.11%)
Oct 28, 2024 99.65 100.32 98.56 98.99 1,100,820 +0.03(+0.03%)
Oct 25, 2024 100.00 101.00 98.64 98.96 1,213,440 -0.43(-0.43%)
Oct 24, 2024 98.62 99.71 97.54 99.39 1,871,851 +1.39(+1.42%)
Oct 23, 2024 97.77 98.25 96.64 98.00 1,485,892 -0.32(-0.33%)
Oct 22, 2024 97.51 99.95 96.65 98.32 2,792,485 -0.04(-0.04%)
Oct 21, 2024 98.90 99.62 98.14 98.36 1,566,837 -0.68(-0.69%)
Oct 18, 2024 99.42 99.42 98.34 99.04 1,445,864 -0.02(-0.02%)
Oct 17, 2024 99.49 99.63 98.46 99.06 773,342 -0.19(-0.19%)
Oct 16, 2024 98.79 99.72 98.52 99.25 1,390,436 +0.99(+1.01%)
Oct 15, 2024 98.95 99.33 97.95 98.26 1,427,460 -0.33(-0.33%)
Oct 14, 2024 97.66 98.73 96.80 98.59 1,426,316 +1.19(+1.22%)
Oct 11, 2024 96.26 97.75 96.26 97.40 1,780,904 +1.39(+1.44%)
Oct 10, 2024 96.15 96.46 95.50 96.02 2,614,165 -0.75(-0.77%)
Oct 09, 2024 96.45 97.23 96.28 96.77 621,737 +0.57(+0.59%)
Oct 08, 2024 95.74 96.74 95.63 96.20 1,820,801 +0.60(+0.63%)
Oct 07, 2024 94.92 96.01 94.41 95.60 606,527 -0.06(-0.06%)
Oct 04, 2024 96.18 96.30 94.64 95.66 1,401,486 +0.33(+0.35%)
Oct 03, 2024 94.68 95.66 94.03 95.33 2,070,096 +0.55(+0.58%)
Oct 02, 2024 96.16 96.69 94.72 94.78 2,635,882 -1.81(-1.87%)
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.