Pentair plc (PNR)

65.44
-0.73 (-1.10%)
NYSE· Last Trade: Aug 2nd, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pentair plc (PNR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202666.0566.4464.9265.445,094,52365.44
7/30/202665.5966.2663.9566.173,532,84266.17
7/29/202666.5567.5065.7366.594,140,24966.59
7/28/202664.0866.8163.9066.775,014,06166.77
7/27/202663.8364.7863.0863.182,428,11763.18
7/24/202661.8363.7661.7462.882,887,93162.88
7/23/202662.9263.5061.7262.072,088,35461.80
7/22/202661.5563.1061.5463.022,673,70562.75
7/21/202661.8562.0960.6261.482,722,90361.21
7/20/202662.8162.8461.6262.124,581,93261.85
7/17/202664.9365.8962.1162.455,022,65362.18
7/16/202663.4166.2562.3165.696,453,50265.40
7/15/202657.9966.8757.6064.3312,047,00864.05
7/14/202677.3877.7375.4475.683,336,83675.35
7/13/202676.3877.9675.9976.533,415,61576.20
7/10/202675.0177.7274.3276.192,491,69075.86
7/09/202672.3775.0972.3174.573,036,75374.25
7/08/202674.0074.3072.7373.261,409,81372.94
7/07/202676.2376.2774.2075.181,872,99974.85
7/06/202676.9677.0974.5475.531,583,96575.20
7/02/202677.1577.5375.5276.721,308,00076.39
7/01/202676.8177.9175.7976.382,018,14176.05
6/30/202676.4976.8976.0776.661,819,40976.33
6/29/202676.3476.8675.6776.301,585,69575.97
6/26/202676.5077.2476.0076.422,456,15876.09
6/25/202675.9277.6974.8576.004,815,71975.67
6/24/202673.4275.9873.4274.812,735,17974.48
6/23/202673.2674.3372.5473.161,493,86572.84
6/22/202674.0774.7373.5374.031,643,03273.71
6/18/202675.1575.8074.2974.323,889,84674.00
6/17/202675.0076.3073.1273.391,595,31073.07
6/16/202674.7175.6674.5075.201,831,79274.87
6/15/202675.0076.5874.1374.211,590,06273.89
6/12/202673.8174.3372.8173.801,682,40773.48
6/11/202671.6372.6670.7772.571,464,79172.25
6/10/202674.1974.1971.3071.401,364,05371.09
6/09/202673.5774.9073.1874.581,849,65474.26
6/08/202672.7773.8872.7172.722,282,91972.40
6/05/202672.8473.8872.4873.152,265,23572.83
6/04/202672.1672.9271.8872.852,850,09072.53
6/03/202671.8071.8370.8471.452,705,48971.14
6/02/202670.6371.5670.1871.262,735,92870.95
6/01/202670.4371.5069.9370.802,426,28970.49
5/29/20260.0172.3570.7770.846,231,41170.53
5/28/202671.3572.1570.5971.333,451,51871.02
5/27/202673.3274.1971.6772.452,693,92972.13
5/26/202675.2775.6672.9273.542,339,64273.22
5/22/202674.7175.1574.0274.82987,06474.49
5/21/202673.4574.8172.3774.432,108,96574.11
5/20/202671.8674.4270.7374.191,880,00173.87
5/19/202672.8873.2371.6271.991,370,64071.68
5/18/202672.6473.5172.2173.412,015,86873.09
5/15/202674.0874.6272.6072.681,644,50772.36
5/14/202674.2075.5074.0074.881,558,98574.55
5/13/202674.6975.2473.4773.631,317,82673.31
5/12/202675.8376.0574.5175.263,047,05274.93
5/11/202677.1777.9275.6475.831,477,31875.50
5/08/202679.2979.9376.6976.821,436,12276.49
5/07/202680.2481.1278.8378.961,899,44978.62
5/06/202679.0981.0679.0979.912,327,54179.56
5/05/202677.6778.6477.3577.841,571,77377.50
5/04/202678.6579.2777.0277.082,346,31976.74