PNR - Pentair plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202046.7946.8645.9746.2046.20747,600
Jan 23, 202046.0246.7845.6046.7846.781,115,400
Jan 23, 20200.19 Dividend
Jan 22, 202047.0747.1946.3446.4646.27899,600
Jan 21, 202047.0547.0946.5146.7246.531,089,600
Jan 17, 202046.9247.4346.8547.2947.101,171,900
Jan 16, 202046.4447.1646.3446.7146.521,097,200
Jan 15, 202045.5445.9245.5445.8445.65764,600
Jan 14, 202045.8645.9245.4845.5845.39726,700
Jan 13, 202045.4045.9945.2545.9545.761,026,700
Jan 10, 202045.7945.8945.1245.2645.07764,400
Jan 09, 202045.6545.7645.4945.7045.51527,500
Jan 08, 202045.4745.8345.1745.4345.24941,000
Jan 07, 202045.6645.6945.1845.2645.071,009,300
Jan 06, 202045.6045.8945.3645.6645.47794,100
Jan 03, 202045.5746.0445.5745.9845.791,023,700
Jan 02, 202046.0846.4345.8046.4246.23791,000
Dec 31, 201945.9146.1245.6145.8745.68661,900
Dec 30, 201945.8946.0045.5445.8245.63650,700
Dec 27, 201946.1346.1345.6845.7845.59471,500
Dec 26, 201945.9946.0145.5645.8845.69351,100
Dec 24, 201945.8946.0645.7245.9145.72189,200
Dec 23, 201945.8646.0945.4045.9245.73792,600
Dec 20, 201945.5445.7345.4145.5145.322,037,400
Dec 19, 201945.7045.7345.3345.4545.26888,700
Dec 18, 201945.4045.7045.2645.5145.32780,600
Dec 17, 201945.5045.6045.1345.3845.191,153,400
Dec 16, 201946.2546.4545.7345.9245.73690,400
Dec 13, 201946.0246.4545.5745.8545.66675,700
Dec 12, 201945.6646.2345.3245.9745.78784,200
Dec 11, 201945.3245.5845.0945.5045.31533,500
Dec 10, 201945.1545.6644.8445.1644.981,155,600
Dec 09, 201945.2045.4644.9445.0544.871,504,600
Dec 06, 201944.9945.0344.7844.7944.61599,600
Dec 05, 201944.1944.4743.9344.4644.28674,900
Dec 04, 201943.9744.4943.8643.9643.781,035,800
Dec 03, 201943.3243.7943.1543.6243.441,187,500
Dec 02, 201944.2344.6243.7843.7943.61981,100
Nov 29, 201944.3844.4644.1544.3544.17439,800
Nov 27, 201944.4544.4544.1244.3444.16632,300
Nov 26, 201944.2044.5043.8444.4544.271,141,300
Nov 25, 201943.8444.2543.6844.0243.84974,200
Nov 22, 201943.5243.8043.2043.7343.55715,800
Nov 21, 201943.3343.4843.1643.3643.18734,000
Nov 20, 201943.2543.4142.9643.1843.00688,200
Nov 19, 201943.5543.5543.1143.3043.12775,400
Nov 18, 201943.2743.5243.0643.3743.19881,000
Nov 15, 201943.5243.5643.2143.4843.30644,600
Nov 14, 201942.9243.1942.8143.0942.91883,600
Nov 13, 201942.8043.2042.6743.0542.87793,200
Nov 12, 201943.0043.2642.9443.1442.961,013,700
Nov 11, 201942.8743.2842.8243.1342.95611,000
Nov 08, 201943.0743.4242.9543.3743.191,016,600
Nov 07, 201943.3443.4443.0543.1542.971,008,800
Nov 06, 201943.0443.0642.6942.9342.75928,800
Nov 05, 201942.7743.1842.7343.1542.971,139,000
Nov 04, 201942.7542.9542.4942.7542.58903,800
Nov 01, 201941.8642.4341.8142.4042.231,024,400
Oct 31, 201941.6741.6740.9041.4741.301,702,200
Oct 30, 201941.6741.9341.5241.7941.621,088,000
Oct 29, 201941.2741.9541.2741.8041.631,062,100
Oct 28, 201941.4041.7941.2341.5541.381,169,200
Oct 25, 201941.6641.7841.2041.2441.071,724,500
Oct 24, 201941.7342.0041.3741.6041.431,463,500
Oct 23, 201939.8241.8339.6941.4741.302,487,800
Oct 22, 201938.9839.5838.7739.3939.231,307,800
Oct 21, 201938.8039.1238.7939.0038.841,225,100
Oct 18, 201938.3638.6538.2438.5538.391,664,500
Oct 17, 201938.0338.6637.9538.4638.301,175,200
Oct 17, 20190.18 Dividend
Oct 16, 201937.8138.2037.6237.8237.491,193,800
Oct 15, 201937.3837.8937.1337.8137.48786,300
Oct 14, 201937.2037.3536.8437.1736.84775,300
Oct 11, 201936.6837.7936.6837.3637.03906,500
Oct 10, 201935.6036.4835.5436.1335.81950,500
Oct 09, 201935.4935.7335.0535.5935.281,034,300
Oct 08, 201935.7335.7335.1535.1634.851,237,900
Oct 07, 201936.3936.4836.1036.1335.81560,000
Oct 04, 201936.0736.5835.9536.5536.23754,400
Oct 03, 201935.5436.1235.0136.1135.79754,700
Oct 02, 201936.3136.3335.4935.6935.37807,800
Oct 01, 201938.0138.2236.6236.7236.40784,300
Sep 30, 201937.7937.9537.5737.8037.471,062,900
Sep 27, 201937.4537.7437.2937.6637.33697,900
Sep 26, 201937.3037.4137.0437.2536.92543,300
Sep 25, 201936.7137.4536.7137.3837.051,002,500
Sep 24, 201937.0837.4536.6436.7736.451,285,600
Sep 23, 201936.2637.2336.2636.9836.65860,600
Sep 20, 201937.7237.8536.5436.6336.312,936,000
Sep 19, 201938.1738.2737.5737.6237.29953,800
Sep 18, 201937.7838.1337.7638.1237.781,412,500
Sep 17, 201937.3837.9937.0037.9337.601,244,500
Sep 16, 201937.5737.9237.5737.6637.33966,100
Sep 13, 201938.1238.3337.5937.8437.511,116,600
Sep 12, 201938.1238.1937.5337.7537.42887,100
Sep 11, 201938.0838.0937.4038.0937.751,049,700
Sep 10, 201936.9138.0236.8837.9537.611,047,200
Sep 09, 201936.5336.8936.3336.8636.531,359,600
Sep 06, 201936.4136.6336.2136.3236.001,080,500
Sep 05, 201936.0236.4836.0236.2335.911,394,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...