Canada markets closed

Pentair plc (PNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.47+0.70 (+1.53%)
At close: 04:03PM EDT
46.82 +0.35 (+0.75%)
After hours: 04:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202245.9346.8945.6946.4746.47928,900
Jun 30, 202245.1346.0744.5445.7745.771,242,800
Jun 29, 202245.6545.9345.0345.7145.71952,900
Jun 28, 202246.6047.1045.4845.5245.521,087,600
Jun 27, 202247.2447.4846.3146.4546.451,092,400
Jun 24, 202245.9247.3545.9147.0347.031,578,500
Jun 23, 202244.6345.6344.4345.5345.53900,900
Jun 22, 202243.6545.0543.6044.6344.631,341,700
Jun 21, 202244.5144.6443.9244.3044.301,069,900
Jun 17, 202244.2244.9743.8543.9043.902,110,100
Jun 16, 202244.9945.1543.7644.0244.021,167,500
Jun 15, 202246.0646.6245.2046.0346.031,176,700
Jun 14, 202246.2346.5945.4645.8645.861,173,700
Jun 13, 202246.7147.2045.9646.3346.331,108,800
Jun 10, 202248.5548.5547.5547.8747.871,159,300
Jun 09, 202249.9950.1849.4849.5149.511,048,600
Jun 08, 202250.5350.8649.7549.8749.87717,400
Jun 07, 202250.3451.2350.1251.1451.14855,300
Jun 06, 202251.0651.4050.8250.8850.88632,700
Jun 03, 202251.2051.3950.6550.8050.80826,700
Jun 02, 202249.9951.4649.7751.3551.351,180,000
Jun 01, 202250.4350.4749.0349.5849.581,444,400
May 31, 202249.7050.5149.0050.1750.173,182,200
May 27, 202250.9651.1249.5950.3650.363,931,200
May 26, 202250.0950.9549.9850.3050.301,049,400
May 25, 202248.4349.7448.2149.4349.43884,600
May 24, 202248.9249.0247.9948.8148.81689,700
May 23, 202249.4650.0048.7849.1149.111,044,200
May 20, 202248.8849.1047.7948.9648.961,043,300
May 19, 202247.6748.8947.4248.3548.351,170,400
May 18, 202249.7450.0147.7948.0948.091,393,500
May 17, 202250.4050.5949.5650.5750.57635,100
May 16, 202249.6149.8848.4649.6249.621,053,600
May 13, 202250.0450.7449.3550.0250.02797,900
May 12, 202248.4349.5548.2449.4749.471,494,100
May 11, 202248.9249.8848.4348.6848.681,413,600
May 10, 202251.5251.8348.6649.1749.171,841,200
May 09, 202249.7752.0649.6651.1951.191,790,000
May 06, 202251.0651.2149.3150.4850.481,625,600
May 05, 202253.1053.4950.9751.4551.451,398,300
May 04, 202252.5054.0351.8553.7953.791,452,300
May 03, 202251.5852.9451.4552.5552.551,483,900
May 02, 202250.6652.0250.4951.5751.571,518,300
Apr 29, 202252.8353.5250.5350.7550.754,488,600
Apr 28, 202252.1953.3952.0153.0253.021,917,000
Apr 27, 202251.6552.5751.6151.9951.991,702,500
Apr 26, 202252.3153.2251.6851.6851.681,669,600
Apr 25, 202252.5052.9651.1252.7752.771,887,500
Apr 22, 202253.0953.8652.5352.6852.682,047,700
Apr 21, 202254.1154.8352.6653.3953.393,199,200
Apr 21, 20220.21 Dividend
Apr 20, 202254.2754.6653.8454.3254.111,531,600
Apr 19, 202252.0753.8352.0753.6253.411,307,500
Apr 18, 202252.0752.4551.0351.7351.531,138,500
Apr 14, 202253.3853.7652.3652.4352.231,436,200
Apr 13, 202252.4653.2652.4652.9652.761,545,800
Apr 12, 202252.8253.5352.4852.6252.421,556,500
Apr 11, 202253.6154.4252.4552.5652.361,291,600
Apr 08, 202253.2953.9052.7553.2653.051,793,100
Apr 07, 202252.6653.4552.1653.2253.011,411,200
Apr 06, 202253.1253.2452.1352.8052.602,350,900
Apr 05, 202254.6855.0853.7053.9053.691,524,300
Apr 04, 202254.6855.1454.4354.7954.58994,900
Apr 01, 202254.5255.1354.2754.8854.671,489,300
Mar 31, 202255.9856.5454.2054.2154.001,495,500
Mar 30, 202256.5156.8356.1456.4256.20858,000
Mar 29, 202256.5257.4556.2056.8556.631,005,900
Mar 28, 202255.4055.7854.8855.5155.30940,400
Mar 25, 202255.7956.1054.9855.4755.261,850,400
Mar 24, 202256.6756.6754.9455.4355.221,076,500
Mar 23, 202257.0157.4756.2056.3156.092,164,100
Mar 22, 202257.2557.5356.7657.3857.161,414,400
Mar 21, 202257.0457.7256.5256.8556.63971,400
Mar 18, 202257.1957.5856.0157.2257.003,581,700
Mar 17, 202256.2357.2556.1556.9556.731,789,500
Mar 16, 202255.4657.8555.4656.8356.611,963,200
Mar 15, 202254.3155.0854.2254.8454.631,774,100
Mar 14, 202254.2454.7953.6854.0053.791,390,500
Mar 11, 202255.2855.4753.6453.8053.591,367,900
Mar 10, 202254.5655.1354.3054.6554.441,218,100
Mar 09, 202255.3356.2554.9855.5255.311,397,000
Mar 08, 202254.7155.5453.6353.6853.471,695,700
Mar 07, 202256.3756.5654.5054.5354.321,227,300
Mar 04, 202258.4458.4456.4156.5756.351,422,000
Mar 03, 202258.5958.8956.7258.6758.441,569,900
Mar 02, 202256.6057.9856.5957.4057.18769,300
Mar 01, 202257.8457.8455.7556.0455.821,015,900
Feb 28, 202257.9658.4157.0457.9157.691,660,200
Feb 25, 202257.4358.3856.4658.3658.131,473,200
Feb 24, 202254.5357.7854.1057.5157.292,103,000
Feb 23, 202256.8957.0755.6655.7255.501,079,900
Feb 22, 202257.7058.3356.0256.3756.151,011,600
Feb 18, 202257.5858.0057.2657.8157.591,304,900
Feb 17, 202259.0559.2157.4657.6257.401,567,300
Feb 16, 202259.3159.6858.6559.2759.04765,400
Feb 15, 202260.0560.6159.1659.5859.35738,700
Feb 14, 202258.7159.2458.1058.9658.73984,200
Feb 11, 202260.4360.7458.0858.6558.42906,500
Feb 10, 202261.0961.9559.6760.1759.941,045,500
Feb 09, 202261.7962.5361.7962.2862.04839,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...