Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,770.52
-405.39(-1.61%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	45.93	46.89	45.69	46.47	46.47	928,900
Jun 30, 2022	45.13	46.07	44.54	45.77	45.77	1,242,800
Jun 29, 2022	45.65	45.93	45.03	45.71	45.71	952,900
Jun 28, 2022	46.60	47.10	45.48	45.52	45.52	1,087,600
Jun 27, 2022	47.24	47.48	46.31	46.45	46.45	1,092,400
Jun 24, 2022	45.92	47.35	45.91	47.03	47.03	1,578,500
Jun 23, 2022	44.63	45.63	44.43	45.53	45.53	900,900
Jun 22, 2022	43.65	45.05	43.60	44.63	44.63	1,341,700
Jun 21, 2022	44.51	44.64	43.92	44.30	44.30	1,069,900
Jun 17, 2022	44.22	44.97	43.85	43.90	43.90	2,110,100
Jun 16, 2022	44.99	45.15	43.76	44.02	44.02	1,167,500
Jun 15, 2022	46.06	46.62	45.20	46.03	46.03	1,176,700
Jun 14, 2022	46.23	46.59	45.46	45.86	45.86	1,173,700
Jun 13, 2022	46.71	47.20	45.96	46.33	46.33	1,108,800
Jun 10, 2022	48.55	48.55	47.55	47.87	47.87	1,159,300
Jun 09, 2022	49.99	50.18	49.48	49.51	49.51	1,048,600
Jun 08, 2022	50.53	50.86	49.75	49.87	49.87	717,400
Jun 07, 2022	50.34	51.23	50.12	51.14	51.14	855,300
Jun 06, 2022	51.06	51.40	50.82	50.88	50.88	632,700
Jun 03, 2022	51.20	51.39	50.65	50.80	50.80	826,700
Jun 02, 2022	49.99	51.46	49.77	51.35	51.35	1,180,000
Jun 01, 2022	50.43	50.47	49.03	49.58	49.58	1,444,400
May 31, 2022	49.70	50.51	49.00	50.17	50.17	3,182,200
May 27, 2022	50.96	51.12	49.59	50.36	50.36	3,931,200
May 26, 2022	50.09	50.95	49.98	50.30	50.30	1,049,400
May 25, 2022	48.43	49.74	48.21	49.43	49.43	884,600
May 24, 2022	48.92	49.02	47.99	48.81	48.81	689,700
May 23, 2022	49.46	50.00	48.78	49.11	49.11	1,044,200
May 20, 2022	48.88	49.10	47.79	48.96	48.96	1,043,300
May 19, 2022	47.67	48.89	47.42	48.35	48.35	1,170,400
May 18, 2022	49.74	50.01	47.79	48.09	48.09	1,393,500
May 17, 2022	50.40	50.59	49.56	50.57	50.57	635,100
May 16, 2022	49.61	49.88	48.46	49.62	49.62	1,053,600
May 13, 2022	50.04	50.74	49.35	50.02	50.02	797,900
May 12, 2022	48.43	49.55	48.24	49.47	49.47	1,494,100
May 11, 2022	48.92	49.88	48.43	48.68	48.68	1,413,600
May 10, 2022	51.52	51.83	48.66	49.17	49.17	1,841,200
May 09, 2022	49.77	52.06	49.66	51.19	51.19	1,790,000
May 06, 2022	51.06	51.21	49.31	50.48	50.48	1,625,600
May 05, 2022	53.10	53.49	50.97	51.45	51.45	1,398,300
May 04, 2022	52.50	54.03	51.85	53.79	53.79	1,452,300
May 03, 2022	51.58	52.94	51.45	52.55	52.55	1,483,900
May 02, 2022	50.66	52.02	50.49	51.57	51.57	1,518,300
Apr 29, 2022	52.83	53.52	50.53	50.75	50.75	4,488,600
Apr 28, 2022	52.19	53.39	52.01	53.02	53.02	1,917,000
Apr 27, 2022	51.65	52.57	51.61	51.99	51.99	1,702,500
Apr 26, 2022	52.31	53.22	51.68	51.68	51.68	1,669,600
Apr 25, 2022	52.50	52.96	51.12	52.77	52.77	1,887,500
Apr 22, 2022	53.09	53.86	52.53	52.68	52.68	2,047,700
Apr 21, 2022	54.11	54.83	52.66	53.39	53.39	3,199,200
Apr 21, 2022	0.21 Dividend
Apr 20, 2022	54.27	54.66	53.84	54.32	54.11	1,531,600
Apr 19, 2022	52.07	53.83	52.07	53.62	53.41	1,307,500
Apr 18, 2022	52.07	52.45	51.03	51.73	51.53	1,138,500
Apr 14, 2022	53.38	53.76	52.36	52.43	52.23	1,436,200
Apr 13, 2022	52.46	53.26	52.46	52.96	52.76	1,545,800
Apr 12, 2022	52.82	53.53	52.48	52.62	52.42	1,556,500
Apr 11, 2022	53.61	54.42	52.45	52.56	52.36	1,291,600
Apr 08, 2022	53.29	53.90	52.75	53.26	53.05	1,793,100
Apr 07, 2022	52.66	53.45	52.16	53.22	53.01	1,411,200
Apr 06, 2022	53.12	53.24	52.13	52.80	52.60	2,350,900
Apr 05, 2022	54.68	55.08	53.70	53.90	53.69	1,524,300
Apr 04, 2022	54.68	55.14	54.43	54.79	54.58	994,900
Apr 01, 2022	54.52	55.13	54.27	54.88	54.67	1,489,300
Mar 31, 2022	55.98	56.54	54.20	54.21	54.00	1,495,500
Mar 30, 2022	56.51	56.83	56.14	56.42	56.20	858,000
Mar 29, 2022	56.52	57.45	56.20	56.85	56.63	1,005,900
Mar 28, 2022	55.40	55.78	54.88	55.51	55.30	940,400
Mar 25, 2022	55.79	56.10	54.98	55.47	55.26	1,850,400
Mar 24, 2022	56.67	56.67	54.94	55.43	55.22	1,076,500
Mar 23, 2022	57.01	57.47	56.20	56.31	56.09	2,164,100
Mar 22, 2022	57.25	57.53	56.76	57.38	57.16	1,414,400
Mar 21, 2022	57.04	57.72	56.52	56.85	56.63	971,400
Mar 18, 2022	57.19	57.58	56.01	57.22	57.00	3,581,700
Mar 17, 2022	56.23	57.25	56.15	56.95	56.73	1,789,500
Mar 16, 2022	55.46	57.85	55.46	56.83	56.61	1,963,200
Mar 15, 2022	54.31	55.08	54.22	54.84	54.63	1,774,100
Mar 14, 2022	54.24	54.79	53.68	54.00	53.79	1,390,500
Mar 11, 2022	55.28	55.47	53.64	53.80	53.59	1,367,900
Mar 10, 2022	54.56	55.13	54.30	54.65	54.44	1,218,100
Mar 09, 2022	55.33	56.25	54.98	55.52	55.31	1,397,000
Mar 08, 2022	54.71	55.54	53.63	53.68	53.47	1,695,700
Mar 07, 2022	56.37	56.56	54.50	54.53	54.32	1,227,300
Mar 04, 2022	58.44	58.44	56.41	56.57	56.35	1,422,000
Mar 03, 2022	58.59	58.89	56.72	58.67	58.44	1,569,900
Mar 02, 2022	56.60	57.98	56.59	57.40	57.18	769,300
Mar 01, 2022	57.84	57.84	55.75	56.04	55.82	1,015,900
Feb 28, 2022	57.96	58.41	57.04	57.91	57.69	1,660,200
Feb 25, 2022	57.43	58.38	56.46	58.36	58.13	1,473,200
Feb 24, 2022	54.53	57.78	54.10	57.51	57.29	2,103,000
Feb 23, 2022	56.89	57.07	55.66	55.72	55.50	1,079,900
Feb 22, 2022	57.70	58.33	56.02	56.37	56.15	1,011,600
Feb 18, 2022	57.58	58.00	57.26	57.81	57.59	1,304,900
Feb 17, 2022	59.05	59.21	57.46	57.62	57.40	1,567,300
Feb 16, 2022	59.31	59.68	58.65	59.27	59.04	765,400
Feb 15, 2022	60.05	60.61	59.16	59.58	59.35	738,700
Feb 14, 2022	58.71	59.24	58.10	58.96	58.73	984,200
Feb 11, 2022	60.43	60.74	58.08	58.65	58.42	906,500
Feb 10, 2022	61.09	61.95	59.67	60.17	59.94	1,045,500
Feb 09, 2022	61.79	62.53	61.79	62.28	62.04	839,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...