NYSE:PNR
Pentair plc Stock Price (Quote)
$79.07
-0.0200 (-0.0253%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.95 | $85.49 | Wednesday, 1st May 2024 PNR stock ended at $79.07. This is 0.0253% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $78.26 to a day high of $80.44. |
| 90 days | $72.03 | $85.80 | |
| 52 weeks | $55.26 | $85.80 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $79.08 | $80.44 | $78.26 | $79.07 | 704 207 |
| Apr 30, 2024 | $80.25 | $81.57 | $78.98 | $79.09 | 1 489 500 |
| Apr 29, 2024 | $80.02 | $80.71 | $79.84 | $80.55 | 906 100 |
| Apr 26, 2024 | $79.40 | $80.63 | $79.22 | $79.96 | 733 577 |
| Apr 25, 2024 | $78.07 | $79.91 | $76.95 | $79.20 | 1 754 314 |
| Apr 24, 2024 | $78.93 | $79.46 | $77.54 | $78.99 | 1 945 937 |
| Apr 23, 2024 | $80.71 | $81.84 | $77.83 | $78.47 | 3 823 200 |
| Apr 22, 2024 | $78.84 | $80.27 | $78.38 | $79.20 | 1 513 808 |
| Apr 19, 2024 | $78.43 | $79.31 | $78.02 | $78.53 | 800 155 |
| Apr 18, 2024 | $79.47 | $79.52 | $78.28 | $78.48 | 1 024 570 |
| Apr 17, 2024 | $80.61 | $80.61 | $78.78 | $79.18 | 881 881 |
| Apr 16, 2024 | $80.12 | $80.36 | $78.88 | $80.05 | 1 008 012 |
| Apr 15, 2024 | $82.89 | $83.10 | $80.24 | $80.32 | 882 439 |
| Apr 12, 2024 | $80.81 | $81.42 | $80.50 | $81.10 | 1 052 419 |
| Apr 11, 2024 | $82.56 | $82.63 | $81.14 | $81.78 | 1 046 326 |
| Apr 10, 2024 | $81.85 | $82.98 | $81.05 | $82.45 | 1 277 893 |
| Apr 09, 2024 | $83.90 | $83.91 | $82.36 | $83.72 | 1 121 655 |
| Apr 08, 2024 | $84.27 | $84.44 | $83.22 | $83.31 | 1 213 834 |
| Apr 05, 2024 | $82.79 | $84.20 | $82.79 | $83.57 | 708 660 |
| Apr 04, 2024 | $84.30 | $84.80 | $82.41 | $82.80 | 1 105 480 |
| Apr 03, 2024 | $82.80 | $83.86 | $82.74 | $83.46 | 942 620 |
| Apr 02, 2024 | $84.00 | $84.25 | $82.67 | $83.24 | 1 570 466 |
| Apr 01, 2024 | $85.45 | $85.49 | $84.32 | $84.41 | 1 105 342 |
| Mar 28, 2024 | $85.02 | $85.80 | $84.77 | $85.44 | 1 938 170 |
| Mar 27, 2024 | $83.36 | $85.04 | $82.99 | $85.02 | 1 597 779 |
