Pentair plc (PNR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

79.96

+0.76

(+0.96%)

At close: 04:00PM EDT

79.96

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	79.40	80.63	79.22	79.96	79.96	940,200
Apr 25, 2024	78.07	79.91	76.95	79.20	79.20	1,775,200
Apr 24, 2024	78.93	79.46	77.54	78.99	78.99	2,262,600
Apr 23, 2024	80.71	81.84	77.83	78.47	78.47	4,132,600
Apr 22, 2024	78.84	80.27	78.38	79.20	79.20	2,221,600
Apr 19, 2024	78.43	79.31	78.02	78.53	78.53	1,195,800
Apr 18, 2024	79.47	79.53	78.28	78.48	78.48	1,192,100
Apr 18, 2024	0.23 Dividend
Apr 17, 2024	80.61	80.61	78.78	79.18	78.95	920,800
Apr 16, 2024	80.12	80.36	78.88	80.05	79.82	1,080,500
Apr 15, 2024	82.98	83.10	80.22	80.32	80.09	1,235,100
Apr 12, 2024	80.81	81.42	80.50	81.10	80.86	1,460,500
Apr 11, 2024	82.56	82.63	81.14	81.78	81.54	1,596,200
Apr 10, 2024	81.85	82.98	81.05	82.45	82.21	1,332,600
Apr 09, 2024	83.90	83.91	82.36	83.72	83.48	1,445,200
Apr 08, 2024	84.27	84.44	83.22	83.31	83.07	1,506,300
Apr 05, 2024	82.79	84.22	82.75	83.57	83.33	909,600
Apr 04, 2024	84.30	84.82	82.41	82.80	82.56	2,118,800
Apr 03, 2024	82.80	83.87	82.74	83.46	83.22	1,377,300
Apr 02, 2024	84.00	84.25	82.67	83.24	83.00	1,954,600
Apr 01, 2024	85.45	85.49	84.32	84.41	84.16	1,431,200
Mar 28, 2024	85.02	85.81	84.77	85.44	85.19	1,938,200
Mar 27, 2024	83.36	85.04	82.99	85.02	84.77	1,973,800
Mar 26, 2024	82.73	83.48	82.62	82.64	82.40	764,400
Mar 25, 2024	83.94	84.31	82.69	82.72	82.48	898,500
Mar 22, 2024	83.87	84.53	83.44	83.94	83.70	1,602,000
Mar 21, 2024	82.83	85.01	82.83	84.72	84.47	2,805,800
Mar 20, 2024	81.72	82.55	81.55	82.28	82.04	1,473,100
Mar 19, 2024	80.87	82.23	80.81	81.77	81.53	2,288,800
Mar 18, 2024	80.99	81.24	80.42	80.64	80.41	922,200
Mar 15, 2024	79.71	81.06	79.71	80.63	80.40	2,092,200
Mar 14, 2024	81.74	81.97	79.85	80.61	80.38	1,159,800
Mar 13, 2024	81.72	82.49	81.72	82.03	81.79	1,509,600
Mar 12, 2024	81.17	82.57	80.91	81.94	81.70	2,457,600
Mar 11, 2024	80.85	81.46	80.26	81.25	81.01	1,523,700
Mar 08, 2024	81.97	82.26	80.86	81.22	80.98	1,777,500
Mar 07, 2024	80.00	81.87	79.88	81.56	81.32	2,526,900
Mar 06, 2024	78.07	80.14	77.98	79.17	78.94	1,730,000
Mar 05, 2024	78.35	78.55	77.05	77.45	77.23	1,471,900
Mar 04, 2024	78.19	79.24	77.92	78.47	78.24	1,656,400
Mar 01, 2024	77.96	78.51	77.42	78.33	78.10	1,631,000
Feb 29, 2024	76.59	78.02	76.40	77.79	77.56	2,445,300
Feb 28, 2024	76.47	77.31	76.17	76.67	76.45	1,666,700
Feb 27, 2024	76.20	76.63	75.82	76.51	76.29	1,809,000
Feb 26, 2024	76.64	77.02	75.92	75.95	75.73	1,355,700
Feb 23, 2024	75.68	76.89	75.54	76.76	76.54	1,341,400
Feb 22, 2024	75.08	75.59	74.52	75.29	75.07	1,391,700
Feb 21, 2024	74.61	74.65	73.96	74.63	74.41	1,733,900
Feb 20, 2024	74.23	74.93	73.98	74.61	74.39	1,816,000
Feb 16, 2024	75.40	75.94	74.71	74.92	74.70	1,535,000
Feb 15, 2024	75.31	75.61	74.55	75.43	75.21	1,095,500
Feb 14, 2024	74.84	75.42	73.96	74.98	74.76	601,400
Feb 13, 2024	73.72	74.54	72.44	73.88	73.67	1,557,400
Feb 12, 2024	74.42	75.74	74.35	75.30	75.08	1,145,600
Feb 09, 2024	74.44	74.77	73.88	74.48	74.26	1,394,200
Feb 08, 2024	74.33	74.58	73.58	74.44	74.22	1,610,100
Feb 07, 2024	73.95	74.66	73.38	74.10	73.88	1,610,500
Feb 06, 2024	72.52	73.76	72.30	73.58	73.37	1,265,100
Feb 05, 2024	73.26	73.27	72.03	72.39	72.18	1,554,500
Feb 02, 2024	74.14	74.30	73.19	73.83	73.62	1,530,500
Feb 01, 2024	73.78	74.87	72.55	74.81	74.59	1,701,400
Jan 31, 2024	72.76	74.61	72.54	73.17	72.96	4,531,600
Jan 30, 2024	71.40	75.41	71.40	72.90	72.69	2,447,300
Jan 29, 2024	72.25	73.26	71.81	73.26	73.05	2,358,400
Jan 26, 2024	72.35	72.79	71.99	72.44	72.23	2,783,400
Jan 25, 2024	71.28	72.21	70.98	72.16	71.95	1,299,400
Jan 24, 2024	72.36	72.36	70.59	70.69	70.48	2,381,600
Jan 23, 2024	73.00	73.00	71.34	71.83	71.62	1,499,300
Jan 22, 2024	71.96	72.89	71.81	72.76	72.55	899,600
Jan 19, 2024	70.79	71.49	70.06	71.36	71.15	1,490,000
Jan 18, 2024	70.04	70.77	69.56	70.68	70.47	748,100
Jan 18, 2024	0.23 Dividend
Jan 17, 2024	70.06	70.53	69.42	69.87	69.44	1,198,800
Jan 16, 2024	70.19	70.75	69.71	70.70	70.26	1,758,000
Jan 12, 2024	72.09	72.26	70.50	70.77	70.33	1,162,600
Jan 11, 2024	71.38	71.80	70.44	71.51	71.07	2,530,500
Jan 10, 2024	69.72	70.76	69.50	70.74	70.30	1,335,400
Jan 09, 2024	69.16	69.42	68.69	69.40	68.97	1,543,100
Jan 08, 2024	68.92	69.84	68.63	69.83	69.40	1,008,100
Jan 05, 2024	68.44	69.37	68.33	68.69	68.27	1,643,500
Jan 04, 2024	68.19	69.21	68.08	68.93	68.50	1,534,200
Jan 03, 2024	70.14	70.26	68.24	68.28	67.86	1,592,400
Jan 02, 2024	71.86	72.12	70.55	70.92	70.48	1,313,800
Dec 29, 2023	72.81	73.27	72.47	72.71	72.26	577,200
Dec 28, 2023	72.89	73.13	72.53	73.00	72.55	618,900
Dec 27, 2023	72.75	73.10	72.52	72.99	72.54	544,500
Dec 26, 2023	71.84	72.80	71.69	72.62	72.17	1,967,200
Dec 22, 2023	71.45	72.02	71.00	71.89	71.45	1,730,200
Dec 21, 2023	71.43	71.43	70.65	71.29	70.85	1,039,100
Dec 20, 2023	71.43	71.82	70.49	70.58	70.14	788,000
Dec 19, 2023	71.02	71.42	70.35	71.28	70.84	1,203,400
Dec 18, 2023	70.78	70.78	69.68	70.16	69.73	1,273,700
Dec 15, 2023	72.01	72.02	70.63	70.93	70.49	3,164,200
Dec 14, 2023	69.39	72.52	69.39	72.32	71.87	2,195,500
Dec 13, 2023	67.85	68.77	66.77	68.66	68.24	1,327,300
Dec 12, 2023	67.41	68.10	66.91	67.35	66.93	1,018,400
Dec 11, 2023	67.50	67.79	67.19	67.34	66.92	1,158,900
Dec 08, 2023	66.83	67.59	66.70	67.41	66.99	3,268,800
Dec 07, 2023	66.53	66.88	66.18	66.74	66.33	752,000
Dec 06, 2023	65.84	67.30	65.76	66.44	66.03	952,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,125.19+997.59(+1.16%)

Pentair plc (PNR)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,125.19
+997.59(+1.16%)