Pentair plc (PNR)
NYSE: PNR · Real-Time Price · USD
97.53
+1.07 (1.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 97.67 | 98.23 | 96.97 | 97.53 | 97.53 | 1.11% | 1,163,693 |
| Sep 25, 2024 | 97.23 | 97.46 | 96.38 | 96.46 | 96.46 | -0.17% | 1,204,349 |
| Sep 24, 2024 | 96.09 | 96.83 | 95.63 | 96.62 | 96.62 | 0.70% | 1,177,508 |
| Sep 23, 2024 | 95.33 | 96.30 | 94.72 | 95.95 | 95.95 | 1.21% | 1,083,681 |
| Sep 20, 2024 | 94.57 | 95.26 | 93.88 | 94.80 | 94.80 | -0.48% | 2,382,003 |
| Sep 19, 2024 | 95.71 | 95.87 | 94.11 | 95.26 | 95.26 | 1.90% | 1,867,787 |
| Sep 18, 2024 | 94.03 | 95.41 | 93.03 | 93.48 | 93.48 | -0.46% | 1,110,646 |
| Sep 17, 2024 | 93.30 | 94.05 | 92.66 | 93.91 | 93.91 | 1.03% | 1,359,145 |
| Sep 16, 2024 | 91.94 | 93.05 | 90.91 | 92.95 | 92.95 | 1.60% | 1,341,201 |
| Sep 13, 2024 | 91.43 | 92.03 | 90.42 | 91.49 | 91.49 | 0.76% | 1,181,923 |
| Sep 12, 2024 | 87.97 | 90.99 | 87.74 | 90.80 | 90.80 | 3.32% | 1,849,406 |
| Sep 11, 2024 | 87.01 | 87.99 | 84.61 | 87.88 | 87.88 | 0.68% | 1,097,592 |
| Sep 10, 2024 | 86.81 | 87.34 | 86.15 | 87.29 | 87.29 | 0.89% | 758,974 |
| Sep 9, 2024 | 85.67 | 87.03 | 85.67 | 86.52 | 86.52 | 1.64% | 1,361,555 |
| Sep 6, 2024 | 85.11 | 86.27 | 84.57 | 85.12 | 85.12 | -0.05% | 1,068,385 |
| Sep 5, 2024 | 86.00 | 87.18 | 84.44 | 85.16 | 85.16 | -1.08% | 1,178,363 |
| Sep 4, 2024 | 86.03 | 86.78 | 85.68 | 86.09 | 86.09 | -0.44% | 765,576 |
| Sep 3, 2024 | 87.95 | 88.80 | 85.83 | 86.47 | 86.47 | -2.50% | 1,145,165 |
| Aug 30, 2024 | 87.37 | 88.77 | 86.98 | 88.69 | 88.69 | 1.95% | 1,530,197 |
| Aug 29, 2024 | 86.80 | 88.06 | 85.70 | 86.99 | 86.99 | 1.20% | 1,137,501 |
| Aug 28, 2024 | 85.89 | 86.44 | 85.60 | 85.96 | 85.96 | 0.16% | 717,947 |
| Aug 27, 2024 | 86.25 | 86.86 | 85.45 | 85.82 | 85.82 | -0.96% | 849,349 |
| Aug 26, 2024 | 87.25 | 87.46 | 86.19 | 86.65 | 86.65 | -0.20% | 679,039 |
| Aug 23, 2024 | 84.92 | 86.94 | 84.22 | 86.82 | 86.82 | 2.99% | 1,159,678 |
| Aug 22, 2024 | 84.97 | 85.20 | 84.14 | 84.30 | 84.30 | -0.61% | 884,739 |
| Aug 21, 2024 | 84.52 | 85.22 | 83.92 | 84.82 | 84.82 | 0.78% | 1,110,946 |
| Aug 20, 2024 | 84.72 | 85.06 | 83.58 | 84.16 | 84.16 | -0.86% | 1,134,421 |
| Aug 19, 2024 | 84.91 | 85.61 | 84.59 | 84.89 | 84.89 | 0.44% | 802,180 |
| Aug 16, 2024 | 84.70 | 85.50 | 84.31 | 84.52 | 84.52 | -0.26% | 1,194,409 |
| Aug 15, 2024 | 84.50 | 85.08 | 83.64 | 84.74 | 84.74 | 1.94% | 1,665,487 |
| Aug 14, 2024 | 84.80 | 85.01 | 83.02 | 83.13 | 83.13 | -1.98% | 1,505,135 |
| Aug 13, 2024 | 83.42 | 85.06 | 82.85 | 84.81 | 84.81 | 2.35% | 1,303,772 |
| Aug 12, 2024 | 84.07 | 84.48 | 82.64 | 82.86 | 82.86 | -1.79% | 690,757 |
| Aug 9, 2024 | 83.69 | 84.82 | 82.75 | 84.37 | 84.37 | 1.03% | 880,822 |
| Aug 8, 2024 | 82.43 | 83.64 | 81.72 | 83.51 | 83.51 | 2.48% | 836,514 |
| Aug 7, 2024 | 83.58 | 84.62 | 81.42 | 81.49 | 81.49 | -1.33% | 1,479,912 |
| Aug 6, 2024 | 81.45 | 83.97 | 80.78 | 82.59 | 82.59 | 1.76% | 1,471,780 |
| Aug 5, 2024 | 80.95 | 82.70 | 79.29 | 81.16 | 81.16 | -2.90% | 1,263,737 |
| Aug 2, 2024 | 84.16 | 84.20 | 82.24 | 83.58 | 83.58 | -2.67% | 1,053,090 |
| Aug 1, 2024 | 87.82 | 88.66 | 84.99 | 85.87 | 85.87 | -2.28% | 1,249,345 |
| Jul 31, 2024 | 89.00 | 89.63 | 87.58 | 87.87 | 87.87 | -0.33% | 1,578,765 |
| Jul 30, 2024 | 88.44 | 88.98 | 87.45 | 88.16 | 88.16 | 0.32% | 1,026,692 |
| Jul 29, 2024 | 88.50 | 88.68 | 87.21 | 87.88 | 87.88 | -0.70% | 1,037,355 |
| Jul 26, 2024 | 87.38 | 88.97 | 87.12 | 88.50 | 88.50 | 2.78% | 1,736,555 |
| Jul 25, 2024 | 84.18 | 88.23 | 83.96 | 86.11 | 86.11 | 2.76% | 3,152,999 |
| Jul 24, 2024 | 87.53 | 88.47 | 83.54 | 83.80 | 83.80 | -3.89% | 4,271,319 |
| Jul 23, 2024 | 86.14 | 87.74 | 84.94 | 87.19 | 87.19 | 9.00% | 4,465,280 |
| Jul 22, 2024 | 79.71 | 80.04 | 78.13 | 79.99 | 79.99 | 1.46% | 2,318,595 |
| Jul 19, 2024 | 79.15 | 79.62 | 78.15 | 78.84 | 78.84 | -1.19% | 2,174,548 |
| Jul 18, 2024 | 80.94 | 82.31 | 79.62 | 79.79 | 79.56 | -2.41% | 2,650,650 |
| Jul 17, 2024 | 82.67 | 83.44 | 81.74 | 81.76 | 81.52 | -1.83% | 1,468,709 |
| Jul 16, 2024 | 80.78 | 83.44 | 80.21 | 83.28 | 83.04 | 4.03% | 1,781,208 |
| Jul 15, 2024 | 79.38 | 81.01 | 78.82 | 80.05 | 79.82 | 1.03% | 2,781,292 |
| Jul 12, 2024 | 79.14 | 80.13 | 78.20 | 79.23 | 79.00 | 0.96% | 1,502,291 |
| Jul 11, 2024 | 77.10 | 79.33 | 77.10 | 78.48 | 78.25 | 3.62% | 3,079,092 |
| Jul 10, 2024 | 75.57 | 75.93 | 75.07 | 75.74 | 75.52 | 0.97% | 1,610,298 |
| Jul 9, 2024 | 75.13 | 75.62 | 74.97 | 75.01 | 74.79 | -0.25% | 1,333,578 |
| Jul 8, 2024 | 74.82 | 75.65 | 74.69 | 75.20 | 74.98 | 1.09% | 1,768,569 |
| Jul 5, 2024 | 74.54 | 74.54 | 73.45 | 74.39 | 74.17 | -0.47% | 1,407,816 |
| Jul 3, 2024 | 74.95 | 75.37 | 74.36 | 74.74 | 74.52 | - | 577,099 |
| Jul 2, 2024 | 74.30 | 75.07 | 74.08 | 74.74 | 74.52 | 0.43% | 1,705,919 |
| Jul 1, 2024 | 77.18 | 77.55 | 74.24 | 74.42 | 74.20 | -2.93% | 1,572,756 |
| Jun 28, 2024 | 76.41 | 77.76 | 76.06 | 76.67 | 76.45 | 0.82% | 2,499,510 |
| Jun 27, 2024 | 75.15 | 76.48 | 74.72 | 76.05 | 75.83 | 1.29% | 2,697,241 |
| Jun 26, 2024 | 73.44 | 75.25 | 72.63 | 75.08 | 74.86 | 1.04% | 2,407,622 |
| Jun 25, 2024 | 76.56 | 77.50 | 74.27 | 74.31 | 74.09 | -7.11% | 4,062,531 |
| Jun 24, 2024 | 79.72 | 80.87 | 79.48 | 80.00 | 79.77 | 0.67% | 1,530,909 |
| Jun 21, 2024 | 79.44 | 79.78 | 78.08 | 79.47 | 79.24 | 0.19% | 1,954,665 |
| Jun 20, 2024 | 79.38 | 80.38 | 79.02 | 79.32 | 79.09 | -0.34% | 2,137,517 |
| Jun 18, 2024 | 78.02 | 79.59 | 78.02 | 79.59 | 79.36 | 2.01% | 2,003,359 |
| Jun 17, 2024 | 77.22 | 78.03 | 76.71 | 78.02 | 77.79 | 0.89% | 1,035,754 |
| Jun 14, 2024 | 77.78 | 78.00 | 75.96 | 77.33 | 77.11 | -1.99% | 1,202,934 |
| Jun 13, 2024 | 79.49 | 79.79 | 78.19 | 78.90 | 78.67 | -1.36% | 780,872 |
| Jun 12, 2024 | 79.49 | 80.88 | 79.31 | 79.99 | 79.76 | 2.66% | 1,083,280 |
| Jun 11, 2024 | 78.32 | 78.37 | 77.35 | 77.92 | 77.69 | -0.87% | 748,402 |
| Jun 10, 2024 | 77.32 | 78.62 | 77.32 | 78.60 | 78.37 | 1.35% | 1,683,188 |
| Jun 7, 2024 | 77.80 | 78.29 | 77.12 | 77.55 | 77.32 | -1.02% | 1,509,178 |
| Jun 6, 2024 | 80.03 | 80.11 | 77.85 | 78.35 | 78.12 | -2.39% | 1,349,626 |
| Jun 5, 2024 | 79.19 | 80.46 | 78.60 | 80.27 | 80.04 | 1.67% | 1,472,772 |
| Jun 4, 2024 | 79.65 | 80.09 | 78.72 | 78.95 | 78.72 | -1.19% | 1,656,946 |
| Jun 3, 2024 | 81.58 | 81.69 | 79.01 | 79.90 | 79.67 | -1.82% | 1,196,411 |
| May 31, 2024 | 79.54 | 81.58 | 79.43 | 81.38 | 81.14 | 2.58% | 2,428,365 |
| May 30, 2024 | 78.75 | 79.43 | 78.32 | 79.33 | 79.10 | 1.15% | 1,097,222 |
| May 29, 2024 | 78.01 | 78.98 | 78.01 | 78.43 | 78.20 | -0.66% | 1,104,072 |
| May 28, 2024 | 83.02 | 83.02 | 78.60 | 78.95 | 78.72 | -4.59% | 2,405,567 |
| May 24, 2024 | 82.74 | 83.17 | 82.32 | 82.75 | 82.51 | 0.27% | 806,407 |
| May 23, 2024 | 84.33 | 84.34 | 82.17 | 82.53 | 82.29 | -1.86% | 919,503 |
| May 22, 2024 | 84.28 | 84.99 | 83.39 | 84.09 | 83.85 | -0.21% | 700,274 |
| May 21, 2024 | 84.55 | 84.75 | 84.12 | 84.27 | 84.03 | -0.40% | 714,556 |
| May 20, 2024 | 84.16 | 85.20 | 83.86 | 84.61 | 84.36 | 0.79% | 660,576 |
| May 17, 2024 | 83.99 | 83.99 | 83.29 | 83.95 | 83.71 | 0.43% | 802,664 |
| May 16, 2024 | 84.64 | 85.05 | 83.53 | 83.59 | 83.35 | -1.75% | 1,117,923 |
| May 15, 2024 | 83.95 | 85.84 | 83.95 | 85.08 | 84.83 | 2.27% | 1,170,787 |
| May 14, 2024 | 83.05 | 83.23 | 82.43 | 83.19 | 82.95 | 0.68% | 896,220 |
| May 13, 2024 | 83.55 | 83.77 | 82.35 | 82.63 | 82.39 | -0.83% | 957,149 |
| May 10, 2024 | 84.25 | 84.25 | 83.29 | 83.32 | 83.08 | -0.63% | 773,439 |
| May 9, 2024 | 83.37 | 83.99 | 82.88 | 83.85 | 83.61 | 0.59% | 1,053,019 |
| May 8, 2024 | 82.46 | 83.54 | 82.26 | 83.36 | 83.12 | 0.41% | 1,304,893 |
| May 7, 2024 | 82.59 | 83.46 | 81.91 | 83.02 | 82.78 | 1.39% | 1,367,147 |
| May 6, 2024 | 80.59 | 81.94 | 80.34 | 81.88 | 81.64 | 2.85% | 1,086,679 |