NYSE - Nasdaq Real Time Price • USD
Pentair plc (PNR)
As of 10:10 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 78.43 | 79.31 | 78.47 | 78.99 | 78.99 | 84,573 |
Apr 18, 2024 | 0.23 Dividend | |||||
Apr 18, 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 78.48 | 1,192,100 |
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 9, 2024 | 83.90 | 83.91 | 82.36 | 83.72 | 83.48 | 1,445,200 |
Apr 8, 2024 | 84.27 | 84.44 | 83.22 | 83.31 | 83.07 | 1,506,300 |
Apr 5, 2024 | 82.79 | 84.22 | 82.75 | 83.57 | 83.33 | 909,600 |
Apr 4, 2024 | 84.30 | 84.82 | 82.41 | 82.80 | 82.56 | 2,118,800 |
Apr 3, 2024 | 82.80 | 83.87 | 82.74 | 83.46 | 83.22 | 1,377,300 |
Apr 2, 2024 | 84.00 | 84.25 | 82.67 | 83.24 | 83.00 | 1,954,600 |
Apr 1, 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 8, 2024 | 81.97 | 82.26 | 80.86 | 81.22 | 80.98 | 1,777,500 |
Mar 7, 2024 | 80.00 | 81.87 | 79.88 | 81.56 | 81.32 | 2,526,900 |
Mar 6, 2024 | 78.07 | 80.14 | 77.98 | 79.17 | 78.94 | 1,730,000 |
Mar 5, 2024 | 78.35 | 78.55 | 77.05 | 77.45 | 77.23 | 1,471,900 |
Mar 4, 2024 | 78.19 | 79.24 | 77.92 | 78.47 | 78.24 | 1,656,400 |
Mar 1, 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 9, 2024 | 74.44 | 74.77 | 73.88 | 74.48 | 74.26 | 1,394,200 |
Feb 8, 2024 | 74.33 | 74.58 | 73.58 | 74.44 | 74.22 | 1,610,100 |
Feb 7, 2024 | 73.95 | 74.66 | 73.38 | 74.10 | 73.88 | 1,610,500 |
Feb 6, 2024 | 72.52 | 73.76 | 72.30 | 73.58 | 73.37 | 1,265,100 |
Feb 5, 2024 | 73.26 | 73.27 | 72.03 | 72.39 | 72.18 | 1,554,500 |
Feb 2, 2024 | 74.14 | 74.30 | 73.19 | 73.83 | 73.62 | 1,530,500 |
Feb 1, 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 | 0.23 Dividend | |||||
Jan 18, 2024 | 70.04 | 70.77 | 69.56 | 70.68 | 70.47 | 748,100 |
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 9, 2024 | 69.16 | 69.42 | 68.69 | 69.40 | 68.97 | 1,543,100 |
Jan 8, 2024 | 68.92 | 69.84 | 68.63 | 69.83 | 69.40 | 1,008,100 |
Jan 5, 2024 | 68.44 | 69.37 | 68.33 | 68.69 | 68.27 | 1,643,500 |
Jan 4, 2024 | 68.19 | 69.21 | 68.08 | 68.93 | 68.50 | 1,534,200 |
Jan 3, 2024 | 70.14 | 70.26 | 68.24 | 68.28 | 67.86 | 1,592,400 |
Jan 2, 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 8, 2023 | 66.83 | 67.59 | 66.70 | 67.41 | 66.99 | 3,268,800 |
Dec 7, 2023 | 66.53 | 66.88 | 66.18 | 66.74 | 66.33 | 752,000 |
Dec 6, 2023 | 65.84 | 67.30 | 65.76 | 66.44 | 66.03 | 952,600 |
Dec 5, 2023 | 66.20 | 66.49 | 65.31 | 65.38 | 64.98 | 1,048,500 |
Dec 4, 2023 | 65.74 | 66.77 | 65.55 | 66.52 | 66.11 | 1,597,700 |
Dec 1, 2023 | 64.40 | 66.31 | 64.40 | 66.28 | 65.87 | 1,105,400 |
Nov 30, 2023 | 63.93 | 64.75 | 63.38 | 64.54 | 64.14 | 2,237,400 |
Nov 29, 2023 | 64.23 | 64.45 | 63.09 | 63.72 | 63.33 | 1,480,300 |
Nov 28, 2023 | 63.95 | 64.24 | 63.29 | 63.59 | 63.20 | 1,265,200 |
Nov 27, 2023 | 63.08 | 64.40 | 62.81 | 64.05 | 63.65 | 1,687,700 |
Nov 24, 2023 | 62.63 | 63.22 | 62.63 | 63.22 | 62.83 | 335,400 |
Nov 22, 2023 | 62.69 | 63.17 | 62.33 | 62.72 | 62.33 | 722,200 |
Nov 21, 2023 | 62.65 | 62.79 | 62.23 | 62.39 | 62.00 | 908,900 |
Nov 20, 2023 | 62.75 | 63.04 | 62.05 | 62.84 | 62.45 | 1,192,600 |
Nov 17, 2023 | 63.43 | 63.49 | 62.30 | 62.94 | 62.55 | 1,496,300 |
Nov 16, 2023 | 63.93 | 64.47 | 62.64 | 62.89 | 62.50 | 1,600,700 |
Nov 15, 2023 | 63.09 | 64.50 | 62.78 | 63.99 | 63.59 | 1,407,900 |
Nov 14, 2023 | 62.07 | 63.83 | 62.07 | 63.25 | 62.86 | 1,399,300 |
Nov 13, 2023 | 61.14 | 61.27 | 60.38 | 60.49 | 60.12 | 1,170,400 |
Nov 10, 2023 | 61.08 | 61.44 | 60.15 | 61.40 | 61.02 | 1,328,900 |
Nov 9, 2023 | 61.95 | 61.95 | 60.47 | 60.70 | 60.32 | 1,323,800 |
Nov 8, 2023 | 61.40 | 61.74 | 61.06 | 61.39 | 61.01 | 1,341,400 |
Nov 7, 2023 | 60.65 | 61.50 | 60.31 | 61.35 | 60.97 | 1,074,700 |
Nov 6, 2023 | 61.56 | 61.99 | 60.59 | 60.99 | 60.61 | 1,099,900 |
Nov 3, 2023 | 61.31 | 62.63 | 61.07 | 61.64 | 61.26 | 1,329,200 |
Nov 2, 2023 | 60.12 | 60.88 | 59.61 | 60.24 | 59.87 | 1,761,100 |
Nov 1, 2023 | 58.33 | 58.93 | 57.88 | 58.92 | 58.56 | 1,245,000 |
Oct 31, 2023 | 58.29 | 58.50 | 57.45 | 58.12 | 57.76 | 2,159,700 |
Oct 30, 2023 | 58.22 | 59.05 | 57.81 | 58.71 | 58.35 | 988,000 |
Oct 27, 2023 | 58.37 | 58.75 | 57.40 | 57.68 | 57.32 | 1,004,400 |
Oct 26, 2023 | 57.95 | 59.02 | 57.67 | 58.36 | 58.00 | 1,702,800 |
Oct 25, 2023 | 58.51 | 58.98 | 57.18 | 57.38 | 57.02 | 2,830,900 |
Oct 24, 2023 | 61.50 | 61.99 | 59.13 | 59.47 | 59.10 | 3,597,000 |
Oct 23, 2023 | 62.06 | 63.16 | 62.03 | 62.31 | 61.92 | 2,436,000 |
Oct 20, 2023 | 63.08 | 63.24 | 61.91 | 62.21 | 61.83 | 1,697,700 |
Oct 19, 2023 | 0.22 Dividend | |||||
Oct 19, 2023 | 62.36 | 64.75 | 62.26 | 63.04 | 62.65 | 2,277,800 |
Oct 18, 2023 | 64.18 | 64.34 | 62.47 | 62.52 | 61.91 | 1,207,600 |
Oct 17, 2023 | 63.27 | 65.30 | 63.02 | 64.72 | 64.09 | 1,140,300 |
Oct 16, 2023 | 63.25 | 63.98 | 62.71 | 63.83 | 63.21 | 1,212,600 |
Oct 13, 2023 | 64.46 | 64.52 | 61.95 | 62.41 | 61.81 | 1,404,500 |
Oct 12, 2023 | 65.73 | 65.75 | 63.96 | 64.49 | 63.87 | 750,600 |
Oct 11, 2023 | 64.46 | 65.76 | 64.46 | 65.60 | 64.96 | 1,014,200 |
Oct 10, 2023 | 64.16 | 65.43 | 63.77 | 64.48 | 63.86 | 904,000 |
Oct 9, 2023 | 62.60 | 63.90 | 62.08 | 63.69 | 63.07 | 1,019,500 |
Oct 6, 2023 | 62.58 | 63.73 | 61.97 | 63.30 | 62.69 | 1,347,700 |
Oct 5, 2023 | 64.04 | 64.16 | 62.74 | 62.81 | 62.20 | 1,241,600 |
Oct 4, 2023 | 63.44 | 64.17 | 63.16 | 64.06 | 63.44 | 1,208,400 |
Oct 3, 2023 | 63.34 | 64.03 | 62.77 | 63.21 | 62.60 | 1,453,600 |
Oct 2, 2023 | 64.50 | 65.23 | 63.29 | 63.56 | 62.94 | 1,042,900 |
Sep 29, 2023 | 65.59 | 65.99 | 64.19 | 64.75 | 64.12 | 1,015,200 |
Sep 28, 2023 | 64.50 | 65.95 | 64.12 | 65.22 | 64.59 | 961,300 |
Sep 27, 2023 | 64.55 | 65.00 | 64.06 | 64.72 | 64.09 | 894,300 |
Sep 26, 2023 | 64.99 | 65.39 | 63.84 | 63.99 | 63.37 | 975,500 |
Sep 25, 2023 | 64.89 | 66.20 | 64.66 | 65.61 | 64.97 | 669,200 |
Sep 22, 2023 | 65.10 | 65.39 | 64.64 | 64.98 | 64.35 | 851,100 |
Sep 21, 2023 | 65.69 | 65.69 | 64.95 | 65.06 | 64.43 | 873,200 |
Sep 20, 2023 | 66.90 | 67.52 | 66.07 | 66.12 | 65.48 | 616,200 |
Sep 19, 2023 | 66.90 | 67.44 | 65.83 | 66.44 | 65.80 | 788,800 |
Sep 18, 2023 | 67.03 | 67.58 | 66.60 | 67.13 | 66.48 | 569,300 |
Sep 15, 2023 | 66.78 | 67.11 | 66.26 | 66.86 | 66.21 | 1,960,100 |
Sep 14, 2023 | 66.95 | 67.40 | 66.43 | 67.31 | 66.66 | 754,900 |
Sep 13, 2023 | 67.36 | 67.47 | 65.65 | 66.37 | 65.73 | 1,039,200 |
Sep 12, 2023 | 68.10 | 68.69 | 67.23 | 67.49 | 66.84 | 747,300 |
Sep 11, 2023 | 68.50 | 68.99 | 68.08 | 68.80 | 68.13 | 983,300 |
Sep 8, 2023 | 68.76 | 69.08 | 67.94 | 68.08 | 67.42 | 764,500 |
Sep 7, 2023 | 69.07 | 69.80 | 68.53 | 69.09 | 68.42 | 848,200 |
Sep 6, 2023 | 68.88 | 69.95 | 68.88 | 69.63 | 68.96 | 614,600 |
Sep 5, 2023 | 70.79 | 70.83 | 68.64 | 68.97 | 68.30 | 879,200 |
Sep 1, 2023 | 70.60 | 71.06 | 70.43 | 70.96 | 70.27 | 675,700 |
Aug 31, 2023 | 69.59 | 70.76 | 69.40 | 70.26 | 69.58 | 1,535,300 |
Aug 30, 2023 | 69.00 | 69.74 | 68.55 | 69.58 | 68.91 | 574,000 |
Aug 29, 2023 | 67.38 | 68.96 | 67.18 | 68.85 | 68.18 | 713,300 |
Aug 28, 2023 | 67.23 | 68.04 | 67.23 | 67.61 | 66.96 | 467,400 |
Aug 25, 2023 | 66.91 | 67.36 | 66.12 | 67.05 | 66.40 | 603,400 |
Aug 24, 2023 | 67.39 | 67.81 | 66.45 | 66.51 | 65.87 | 550,400 |
Aug 23, 2023 | 66.49 | 67.69 | 66.38 | 67.51 | 66.86 | 741,300 |
Aug 22, 2023 | 66.83 | 67.10 | 66.08 | 66.27 | 65.63 | 609,000 |
Aug 21, 2023 | 66.63 | 66.93 | 65.55 | 66.46 | 65.82 | 1,055,600 |
Aug 18, 2023 | 66.09 | 66.88 | 65.44 | 66.60 | 65.96 | 1,188,800 |
Aug 17, 2023 | 68.55 | 68.55 | 66.44 | 66.46 | 65.82 | 1,402,000 |
Aug 16, 2023 | 69.16 | 69.74 | 68.27 | 68.31 | 67.65 | 676,800 |
Aug 15, 2023 | 69.34 | 69.54 | 68.70 | 69.03 | 68.36 | 890,400 |
Aug 14, 2023 | 69.70 | 69.89 | 69.23 | 69.80 | 69.12 | 881,700 |
Aug 11, 2023 | 70.55 | 70.79 | 69.49 | 69.77 | 69.09 | 1,061,500 |
Aug 10, 2023 | 71.17 | 71.68 | 70.28 | 70.81 | 70.12 | 826,000 |
Aug 9, 2023 | 71.65 | 71.65 | 70.75 | 71.06 | 70.37 | 1,045,200 |
Aug 8, 2023 | 70.35 | 71.82 | 70.15 | 71.72 | 71.03 | 1,066,500 |
Aug 7, 2023 | 70.36 | 71.76 | 70.36 | 71.28 | 70.59 | 1,163,700 |
Aug 4, 2023 | 69.72 | 70.48 | 68.62 | 69.85 | 69.17 | 1,679,500 |
Aug 3, 2023 | 68.78 | 69.55 | 68.29 | 69.35 | 68.68 | 1,098,200 |
Aug 2, 2023 | 69.50 | 69.63 | 68.82 | 69.01 | 68.34 | 1,299,300 |
Aug 1, 2023 | 69.37 | 69.99 | 69.06 | 69.90 | 69.22 | 1,259,600 |
Jul 31, 2023 | 69.85 | 70.31 | 68.74 | 69.50 | 68.83 | 2,535,600 |
Jul 28, 2023 | 69.96 | 70.44 | 69.20 | 69.69 | 69.02 | 2,021,900 |
Jul 27, 2023 | 67.99 | 69.90 | 67.68 | 68.81 | 68.14 | 2,621,500 |
Jul 26, 2023 | 66.11 | 67.00 | 65.87 | 66.92 | 66.27 | 1,964,500 |
Jul 25, 2023 | 65.98 | 66.91 | 65.76 | 66.35 | 65.71 | 1,260,200 |
Jul 24, 2023 | 66.36 | 66.87 | 66.04 | 66.26 | 65.62 | 1,452,500 |
Jul 21, 2023 | 66.50 | 66.80 | 66.13 | 66.34 | 65.70 | 2,093,800 |
Jul 20, 2023 | 0.22 Dividend | |||||
Jul 20, 2023 | 65.79 | 66.68 | 65.43 | 66.26 | 65.62 | 1,446,800 |
Jul 19, 2023 | 65.55 | 66.62 | 65.51 | 66.33 | 65.47 | 1,147,200 |
Jul 18, 2023 | 65.91 | 66.73 | 65.44 | 65.63 | 64.78 | 1,067,000 |
Jul 17, 2023 | 65.65 | 66.22 | 65.14 | 65.94 | 65.08 | 1,032,300 |
Jul 14, 2023 | 64.70 | 65.89 | 63.75 | 65.87 | 65.02 | 2,260,500 |
Jul 13, 2023 | 66.91 | 67.14 | 66.60 | 66.74 | 65.87 | 1,615,000 |
Jul 12, 2023 | 66.57 | 66.91 | 65.56 | 66.71 | 65.84 | 1,299,000 |
Jul 11, 2023 | 64.62 | 66.32 | 64.60 | 65.71 | 64.86 | 2,083,700 |
Jul 10, 2023 | 63.02 | 64.33 | 62.82 | 64.07 | 63.24 | 1,036,600 |
Jul 7, 2023 | 62.46 | 63.81 | 62.46 | 62.84 | 62.03 | 1,298,000 |
Jul 6, 2023 | 62.73 | 62.93 | 61.91 | 62.56 | 61.75 | 1,055,000 |
Jul 5, 2023 | 63.40 | 64.14 | 63.13 | 63.38 | 62.56 | 1,427,400 |
Jul 3, 2023 | 63.97 | 64.21 | 63.52 | 63.97 | 63.14 | 442,700 |
Jun 30, 2023 | 64.30 | 64.84 | 63.57 | 64.60 | 63.76 | 1,402,100 |
Jun 29, 2023 | 62.53 | 64.02 | 62.29 | 63.68 | 62.85 | 1,221,900 |
Jun 28, 2023 | 62.87 | 63.17 | 61.93 | 62.39 | 61.58 | 811,200 |
Jun 27, 2023 | 61.18 | 62.87 | 61.09 | 62.70 | 61.89 | 1,036,600 |
Jun 26, 2023 | 60.01 | 61.27 | 60.01 | 61.04 | 60.25 | 695,400 |
Jun 23, 2023 | 59.78 | 60.34 | 59.50 | 60.12 | 59.34 | 1,423,600 |
Jun 22, 2023 | 60.92 | 60.92 | 60.13 | 60.23 | 59.45 | 643,400 |
Jun 21, 2023 | 60.49 | 61.16 | 60.11 | 60.81 | 60.02 | 1,657,300 |
Jun 20, 2023 | 60.57 | 60.95 | 60.10 | 60.74 | 59.95 | 977,700 |
Jun 16, 2023 | 61.21 | 61.76 | 60.43 | 60.81 | 60.02 | 1,594,800 |
Jun 15, 2023 | 60.23 | 61.20 | 60.13 | 61.01 | 60.22 | 879,100 |
Jun 14, 2023 | 60.93 | 61.18 | 60.05 | 60.59 | 59.80 | 1,044,600 |
Jun 13, 2023 | 59.71 | 60.80 | 59.70 | 60.72 | 59.93 | 841,800 |
Jun 12, 2023 | 59.26 | 59.91 | 58.81 | 59.77 | 58.99 | 967,000 |
Jun 9, 2023 | 60.01 | 60.53 | 58.79 | 59.17 | 58.40 | 1,555,200 |
Jun 8, 2023 | 60.40 | 60.87 | 59.54 | 59.89 | 59.11 | 1,024,300 |
Jun 7, 2023 | 59.11 | 60.88 | 59.11 | 60.80 | 60.01 | 1,672,200 |
Jun 6, 2023 | 57.95 | 59.38 | 57.71 | 59.05 | 58.28 | 800,000 |
Jun 5, 2023 | 58.59 | 58.59 | 57.60 | 58.00 | 57.25 | 616,800 |
Jun 2, 2023 | 56.91 | 58.69 | 56.74 | 58.50 | 57.74 | 1,026,100 |
Jun 1, 2023 | 55.40 | 56.50 | 55.26 | 56.32 | 55.59 | 987,400 |
May 31, 2023 | 56.79 | 56.86 | 55.41 | 55.47 | 54.75 | 2,454,400 |
May 30, 2023 | 57.85 | 58.22 | 56.83 | 57.18 | 56.44 | 1,083,200 |
May 26, 2023 | 57.26 | 57.83 | 56.85 | 57.60 | 56.85 | 755,900 |
May 25, 2023 | 57.03 | 57.16 | 56.19 | 57.15 | 56.41 | 1,076,100 |
May 24, 2023 | 57.49 | 57.60 | 56.14 | 56.75 | 56.01 | 990,800 |
May 23, 2023 | 58.72 | 59.13 | 57.73 | 57.73 | 56.98 | 1,187,000 |
May 22, 2023 | 59.22 | 59.52 | 58.74 | 59.18 | 58.41 | 668,200 |
May 19, 2023 | 60.00 | 60.05 | 58.83 | 59.16 | 58.39 | 867,600 |
May 18, 2023 | 58.86 | 59.68 | 58.66 | 59.45 | 58.68 | 983,600 |
May 17, 2023 | 58.82 | 59.48 | 58.50 | 59.06 | 58.29 | 854,100 |
May 16, 2023 | 58.52 | 58.70 | 57.88 | 58.38 | 57.62 | 582,000 |
May 15, 2023 | 58.77 | 59.17 | 58.36 | 59.12 | 58.35 | 793,700 |
May 12, 2023 | 59.06 | 59.33 | 58.15 | 58.80 | 58.04 | 1,051,200 |
May 11, 2023 | 58.13 | 58.70 | 57.88 | 58.65 | 57.89 | 1,159,400 |
May 10, 2023 | 59.22 | 60.00 | 57.36 | 58.41 | 57.65 | 994,000 |
May 9, 2023 | 58.37 | 58.80 | 57.95 | 58.42 | 57.66 | 899,800 |
May 8, 2023 | 59.09 | 59.36 | 58.11 | 58.56 | 57.80 | 1,177,600 |
May 5, 2023 | 57.70 | 58.39 | 57.45 | 57.87 | 57.12 | 872,700 |
May 4, 2023 | 57.50 | 58.21 | 56.86 | 57.12 | 56.38 | 1,513,700 |
May 3, 2023 | 58.00 | 58.61 | 57.32 | 57.66 | 56.91 | 1,338,600 |
May 2, 2023 | 57.67 | 57.91 | 56.36 | 57.85 | 57.10 | 1,309,000 |
May 1, 2023 | 58.28 | 58.55 | 57.35 | 57.61 | 56.86 | 1,327,800 |
Apr 28, 2023 | 57.91 | 58.30 | 57.25 | 58.08 | 57.33 | 3,711,700 |
Apr 27, 2023 | 54.44 | 57.53 | 53.88 | 57.53 | 56.78 | 3,430,200 |
Apr 26, 2023 | 52.85 | 53.40 | 52.28 | 52.42 | 51.74 | 2,073,900 |
Apr 25, 2023 | 53.84 | 54.02 | 53.13 | 53.32 | 52.63 | 1,304,800 |
Apr 24, 2023 | 53.49 | 54.01 | 53.49 | 53.98 | 53.28 | 997,100 |
Apr 21, 2023 | 53.09 | 53.57 | 52.89 | 53.46 | 52.77 | 1,681,000 |
Apr 20, 2023 | 0.22 Dividend | |||||
Apr 20, 2023 | 51.63 | 53.27 | 51.38 | 53.01 | 52.32 | 1,533,100 |
Apr 19, 2023 | 52.53 | 52.85 | 52.36 | 52.81 | 51.91 | 917,900 |
Related Tickers
AOS A. O. Smith Corporation
87.02
+0.37%
IEX IDEX Corporation
227.15
+0.46%
NDSN Nordson Corporation
260.20
+0.42%
DOV Dover Corporation
169.91
+0.77%
ITT ITT Inc.
125.89
+0.59%
IR Ingersoll Rand Inc.
89.11
+0.16%
XYL Xylem Inc.
128.26
+0.87%
FELE Franklin Electric Co., Inc.
101.16
+0.64%
CR Crane Company
130.14
+0.58%
GGG Graco Inc.
88.26
+0.19%