Pentair PLC (PNR) Historical Stock Data

85.49 ↑0.47 (0.55%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, PNR is up 0.37% a day on average. There have been 22 days where Pentair PLC closed green and 8 days where PNR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2783.3685.02↑$1.66 (1.99%)82.9985.041.97M
2024-03-2682.7382.64↓$0.09 (-0.11%)82.6283.48764.41K
2024-03-2583.9482.72↓$1.22 (-1.45%)82.6984.31898.53K
2024-03-2283.8783.94↑$0.07 (0.08%)83.4484.531.60M
2024-03-2182.8384.72↑$1.89 (2.28%)82.8385.012.81M
2024-03-2081.7282.28↑$0.56 (0.69%)81.5582.551.47M
2024-03-1980.8781.77↑$0.90 (1.11%)80.8182.232.29M
2024-03-1880.9980.64↓$0.35 (-0.43%)80.4281.240.92M
2024-03-1579.7180.63↑$0.92 (1.15%)79.7181.062.09M
2024-03-1481.7480.61↓$1.13 (-1.38%)79.8581.971.16M
2024-03-1381.7282.03↑$0.31 (0.38%)81.7282.491.51M
2024-03-1281.1781.94↑$0.77 (0.95%)80.9182.572.46M
2024-03-1180.8581.25↑$0.40 (0.49%)80.2681.461.52M
2024-03-0881.9781.22↓$0.75 (-0.91%)80.8682.261.78M
2024-03-0780.0081.56↑$1.56 (1.95%)79.8881.872.53M
2024-03-0678.0779.17↑$1.10 (1.41%)77.9880.141.69M
2024-03-0578.3577.45↓$0.90 (-1.15%)77.0578.551.47M
2024-03-0478.1978.47↑$0.28 (0.36%)77.9279.241.66M
2024-03-0177.9678.33↑$0.38 (0.48%)77.4278.511.32M
2024-02-2976.5977.79↑$1.20 (1.57%)76.4078.022.45M
2024-02-2876.4776.67↑$0.20 (0.26%)76.1777.311.67M
2024-02-2776.2076.51↑$0.31 (0.41%)75.8276.631.81M
2024-02-2676.6475.95↓$0.69 (-0.90%)75.9277.021.36M
2024-02-2375.6876.76↑$1.08 (1.43%)75.5476.891.34M
2024-02-2275.0875.29↑$0.21 (0.28%)74.5275.591.39M
2024-02-2174.6174.63↑$0.02 (0.03%)73.9674.651.73M
2024-02-2074.2374.61↑$0.38 (0.51%)73.9874.931.82M
2024-02-1675.4074.92↓$0.48 (-0.64%)74.7175.941.54M
2024-02-1575.3175.43↑$0.12 (0.16%)74.5575.621.10M
2024-02-1474.8474.98↑$0.14 (0.19%)73.9675.42601.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$PNR Algorithms are playing games

0 Like Report