Pentair PLC (PNR) Historical Stock Data
79.96 ↑0.76 (0.96%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PNR is down -0.12% a day on average. There have been 16 days where Pentair PLC closed green and 14 days where PNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 79.40 | 79.96 | ↑$0.56 (0.71%) | 79.22 | 80.63 | 0.96M |
| 2024-04-25 | 78.07 | 79.20 | ↑$1.13 (1.45%) | 76.95 | 79.91 | 1.78M |
| 2024-04-24 | 78.93 | 78.99 | ↑$0.06 (0.08%) | 77.54 | 79.46 | 2.26M |
| 2024-04-23 | 80.71 | 78.47 | ↓$2.24 (-2.78%) | 77.83 | 81.84 | 4.13M |
| 2024-04-22 | 78.84 | 79.20 | ↑$0.36 (0.46%) | 78.38 | 80.27 | 2.22M |
| 2024-04-19 | 78.43 | 78.53 | ↑$0.10 (0.13%) | 78.02 | 79.31 | 1.20M |
| 2024-04-18 | 79.47 | 78.48 | ↓$0.99 (-1.25%) | 78.28 | 79.53 | 1.19M |
| 2024-04-17 | 80.61 | 79.18 | ↓$1.43 (-1.77%) | 78.78 | 80.61 | 0.92M |
| 2024-04-16 | 80.12 | 80.05 | ↓$0.07 (-0.09%) | 78.88 | 80.36 | 1.08M |
| 2024-04-15 | 82.89 | 80.32 | ↓$2.57 (-3.10%) | 80.22 | 83.10 | 1.24M |
| 2024-04-12 | 80.81 | 81.10 | ↑$0.29 (0.36%) | 80.50 | 81.42 | 1.46M |
| 2024-04-11 | 82.56 | 81.78 | ↓$0.78 (-0.94%) | 81.14 | 82.63 | 1.60M |
| 2024-04-10 | 81.85 | 82.45 | ↑$0.60 (0.73%) | 81.05 | 82.98 | 1.33M |
| 2024-04-09 | 83.90 | 83.72 | ↓$0.18 (-0.21%) | 82.36 | 83.91 | 1.45M |
| 2024-04-08 | 84.27 | 83.31 | ↓$0.96 (-1.14%) | 83.22 | 84.44 | 1.51M |
| 2024-04-05 | 82.79 | 83.57 | ↑$0.78 (0.94%) | 82.75 | 84.22 | 0.91M |
| 2024-04-04 | 84.30 | 82.80 | ↓$1.50 (-1.78%) | 82.41 | 84.82 | 2.12M |
| 2024-04-03 | 82.80 | 83.46 | ↑$0.66 (0.80%) | 82.74 | 83.87 | 1.38M |
| 2024-04-02 | 84.00 | 83.24 | ↓$0.76 (-0.90%) | 82.67 | 84.25 | 1.95M |
| 2024-04-01 | 85.45 | 84.41 | ↓$1.04 (-1.22%) | 84.32 | 85.49 | 1.43M |
| 2024-03-28 | 85.02 | 85.44 | ↑$0.42 (0.49%) | 84.77 | 85.81 | 1.94M |
| 2024-03-27 | 83.36 | 85.02 | ↑$1.66 (1.99%) | 82.99 | 85.04 | 1.97M |
| 2024-03-26 | 82.73 | 82.64 | ↓$0.09 (-0.11%) | 82.62 | 83.48 | 764.41K |
| 2024-03-25 | 83.94 | 82.72 | ↓$1.22 (-1.45%) | 82.69 | 84.31 | 898.53K |
| 2024-03-22 | 83.87 | 83.94 | ↑$0.07 (0.08%) | 83.44 | 84.53 | 1.60M |
| 2024-03-21 | 82.83 | 84.72 | ↑$1.89 (2.28%) | 82.83 | 85.01 | 2.81M |
| 2024-03-20 | 81.72 | 82.28 | ↑$0.56 (0.69%) | 81.55 | 82.55 | 1.47M |
| 2024-03-19 | 80.87 | 81.77 | ↑$0.90 (1.11%) | 80.81 | 82.23 | 2.29M |
| 2024-03-18 | 80.99 | 80.64 | ↓$0.35 (-0.43%) | 80.42 | 81.24 | 0.92M |
| 2024-03-15 | 79.71 | 80.63 | ↑$0.92 (1.15%) | 79.71 | 81.06 | 2.09M |
Create an account or log in to view more rows.
$PNR omg this is bullshit
$PNR gonna come down hard today
$PNR Buying more
$PNR C'mon
do a spike!!
$PNR Bullish AF ??
$PNR let’s buy NOW!!!
$PNR Algorithms are playing games
$PNR nice gap
$PNR Bullish !!! Can’t wait for Monday!!
$PNR just bought a half position.