U.S. markets closed

Pentair plc (PNR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.91-0.75 (-1.16%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202163.5064.6762.2363.9163.911,863,100
Jun 17, 202167.0867.2164.5064.6664.661,148,000
Jun 16, 202166.9667.4066.2966.6966.691,178,100
Jun 15, 202166.8867.2566.0867.1767.171,175,800
Jun 14, 202167.3767.6066.2166.9066.90756,600
Jun 11, 202167.7867.8366.4267.4867.481,216,400
Jun 10, 202169.8370.1067.0667.2967.291,820,800
Jun 09, 202169.3669.6668.8569.2069.20625,100
Jun 08, 202168.8969.6068.1669.5169.51664,500
Jun 07, 202169.8070.2069.0069.1569.15807,900
Jun 04, 202168.0269.5367.0069.5269.521,367,900
Jun 03, 202170.4470.5269.0969.5769.571,040,500
Jun 02, 202170.7170.7669.9570.6870.681,194,300
Jun 01, 202169.8870.7569.5870.4670.46818,700
May 28, 202169.3469.5268.7968.9768.97661,700
May 27, 202169.1769.6568.9469.4169.412,205,300
May 26, 202168.5868.8368.1868.3768.37611,200
May 25, 202168.1968.7868.1768.3268.32833,100
May 24, 202168.5668.7267.9568.0668.06704,900
May 21, 202167.8668.7867.6868.0068.00677,800
May 20, 202167.1667.8066.9667.5367.53595,600
May 19, 202166.3867.1065.7266.9666.96744,700
May 18, 202168.1968.5867.1167.1167.11565,700
May 17, 202168.4868.8167.4668.0068.001,008,300
May 14, 202167.8069.1867.7468.7868.78910,900
May 13, 202165.5367.9065.5367.5267.52654,100
May 12, 202167.9268.1465.5765.5865.58802,600
May 11, 202168.4168.7367.2167.9867.98860,200
May 10, 202168.6069.8868.2569.0569.051,018,800
May 07, 202166.8668.5866.6967.9467.94971,500
May 06, 202167.7367.9866.5467.3067.301,053,600
May 05, 202166.6567.7366.6567.3067.30930,800
May 04, 202165.0466.6064.7166.4066.401,117,900
May 03, 202165.0765.7764.5365.3565.35653,900
Apr 30, 202164.6565.0364.1364.5164.511,542,800
Apr 29, 202164.6365.1764.2265.1665.16917,300
Apr 28, 202164.1164.5363.3964.3164.311,154,300
Apr 27, 202163.7964.3463.4764.0864.081,493,200
Apr 26, 202164.5764.9863.8664.0964.091,414,200
Apr 23, 202164.5564.8363.6264.3164.311,402,900
Apr 22, 202165.8365.8363.3064.2064.201,540,500
Apr 22, 20210.2 Dividend
Apr 21, 202163.6364.7263.4464.3764.171,309,000
Apr 20, 202164.1964.4462.9563.4463.24883,200
Apr 19, 202164.0464.5863.6864.0063.801,004,400
Apr 16, 202163.4964.0362.7563.8463.641,297,400
Apr 15, 202162.4663.0562.2763.0362.83635,000
Apr 14, 202162.5063.4262.2462.2762.08641,500
Apr 13, 202163.0863.0862.0562.2362.04810,200
Apr 12, 202162.2463.4162.2463.3563.15964,800
Apr 09, 202161.2062.1060.5162.0761.881,357,700
Apr 08, 202161.4061.5660.5560.8160.621,136,400
Apr 07, 202162.1962.5761.0561.5061.311,119,100
Apr 06, 202162.9362.9562.2262.4062.21807,000
Apr 05, 202162.7163.0662.1962.7262.53752,800
Apr 01, 202162.6862.7561.6762.3962.20733,200
Mar 31, 202162.3563.3562.1362.3262.131,188,200
Mar 30, 202162.3262.9861.9062.0861.89765,000
Mar 29, 202162.2462.9361.9462.2562.06586,900
Mar 26, 202161.4362.3061.1362.2462.05781,400
Mar 25, 202159.7760.9558.7760.8460.65651,600
Mar 24, 202159.7460.5259.6559.8659.67797,200
Mar 23, 202160.1160.5258.7859.3259.141,057,800
Mar 22, 202160.9861.0459.5860.6160.42887,600
Mar 19, 202160.7761.5760.1161.0260.831,463,000
Mar 18, 202161.3562.2360.7661.2261.03879,400
Mar 17, 202160.9461.9860.9161.3561.16815,200
Mar 16, 202161.1161.7960.6160.9560.76977,600
Mar 15, 202159.3561.1158.6861.0860.891,113,800
Mar 12, 202160.5660.7759.2759.5259.341,204,800
Mar 11, 202159.7761.0059.2960.1259.93822,800
Mar 10, 202159.0460.5758.8259.9359.74910,700
Mar 09, 202160.1060.2659.0159.0558.87853,800
Mar 08, 202158.0760.4857.9659.9059.711,229,400
Mar 05, 202157.0057.9055.6257.6857.50901,700
Mar 04, 202157.5557.7155.4556.2656.09827,300
Mar 03, 202157.7058.7857.4457.7457.56697,600
Mar 02, 202158.2058.4157.1457.7057.52603,200
Mar 01, 202156.3958.7956.3958.2858.10926,200
Feb 26, 202156.3156.9955.5655.9355.761,331,900
Feb 25, 202157.2657.4155.7855.8855.71837,500
Feb 24, 202155.7657.4855.3057.1556.971,130,400
Feb 23, 202155.6555.9354.6455.6955.52940,200
Feb 22, 202156.4456.5855.3155.7855.61832,000
Feb 19, 202155.4556.8355.2656.6556.471,135,900
Feb 18, 202154.8755.2753.7355.0554.881,028,200
Feb 17, 202154.6855.0854.1254.8854.71891,200
Feb 16, 202153.9255.1153.6054.8254.651,370,400
Feb 12, 202153.9254.3653.1553.6353.461,145,800
Feb 11, 202155.5055.5053.4854.2154.04842,300
Feb 10, 202155.2255.2954.2555.1554.98661,000
Feb 09, 202155.9956.1654.8054.8154.64604,400
Feb 08, 202155.4956.1954.9656.0455.87953,700
Feb 05, 202154.3055.2353.8155.1654.991,185,900
Feb 04, 202154.0354.3753.5153.9853.81985,400
Feb 03, 202154.3754.6453.3653.7753.601,323,600
Feb 02, 202155.1355.3053.8754.5054.331,280,700
Feb 01, 202155.1055.1953.7354.4554.281,518,500
Jan 29, 202155.7655.9153.5354.4654.292,255,600
Jan 28, 202157.0959.3055.6155.9855.812,865,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...