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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 81.74 | 80.61 | ↓$1.13 (-1.38%) | 79.85 | 81.97 | 1.16M |
2024-03-13 | 81.72 | 82.03 | ↑$0.31 (0.38%) | 81.72 | 82.49 | 1.51M |
2024-03-12 | 81.17 | 81.94 | ↑$0.77 (0.95%) | 80.91 | 82.57 | 2.46M |
2024-03-11 | 80.85 | 81.25 | ↑$0.40 (0.49%) | 80.26 | 81.46 | 1.52M |
2024-03-08 | 81.97 | 81.22 | ↓$0.75 (-0.91%) | 80.86 | 82.26 | 1.78M |
2024-03-07 | 80.00 | 81.56 | ↑$1.56 (1.95%) | 79.88 | 81.87 | 2.53M |
2024-03-06 | 78.07 | 79.17 | ↑$1.10 (1.41%) | 77.98 | 80.14 | 1.69M |
2024-03-05 | 78.35 | 77.45 | ↓$0.90 (-1.15%) | 77.05 | 78.55 | 1.47M |
2024-03-04 | 78.19 | 78.47 | ↑$0.28 (0.36%) | 77.92 | 79.24 | 1.66M |
2024-03-01 | 77.96 | 78.33 | ↑$0.38 (0.48%) | 77.42 | 78.51 | 1.32M |
2024-02-29 | 76.59 | 77.79 | ↑$1.20 (1.57%) | 76.40 | 78.02 | 2.45M |
2024-02-28 | 76.47 | 76.67 | ↑$0.20 (0.26%) | 76.17 | 77.31 | 1.67M |
2024-02-27 | 76.20 | 76.51 | ↑$0.31 (0.41%) | 75.82 | 76.63 | 1.81M |
2024-02-26 | 76.64 | 75.95 | ↓$0.69 (-0.90%) | 75.92 | 77.02 | 1.36M |
2024-02-23 | 75.68 | 76.76 | ↑$1.08 (1.43%) | 75.54 | 76.89 | 1.34M |
2024-02-22 | 75.08 | 75.29 | ↑$0.21 (0.28%) | 74.52 | 75.59 | 1.39M |
2024-02-21 | 74.61 | 74.63 | ↑$0.02 (0.03%) | 73.96 | 74.65 | 1.73M |
2024-02-20 | 74.23 | 74.61 | ↑$0.38 (0.51%) | 73.98 | 74.93 | 1.82M |
2024-02-16 | 75.40 | 74.92 | ↓$0.48 (-0.64%) | 74.71 | 75.94 | 1.54M |
2024-02-15 | 75.31 | 75.43 | ↑$0.12 (0.16%) | 74.55 | 75.62 | 1.10M |
2024-02-14 | 74.84 | 74.98 | ↑$0.14 (0.19%) | 73.96 | 75.42 | 601.39K |
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.