NYSE:PNR
Pentair plc Stock Price (Quote)
$78.60
+1.05 (+1.35%)
At Close: Jun 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $77.12 | $85.84 | Monday, 10th Jun 2024 PNR stock ended at $78.60. This is 1.35% more than the trading day before Friday, 7th Jun 2024. During the day the stock fluctuated 1.67% from a day low at $77.32 to a day high of $78.62. |
90 days | $76.95 | $85.84 | |
52 weeks | $57.18 | $85.84 |
Historical Pentair plc prices
Date | Open | High | Low | Close | Volume |
Jun 10, 2024 | $77.32 | $78.62 | $77.32 | $78.60 | 1 263 942 |
Jun 07, 2024 | $77.80 | $78.29 | $77.12 | $77.55 | 1 432 118 |
Jun 06, 2024 | $80.03 | $80.11 | $77.85 | $78.35 | 914 330 |
Jun 05, 2024 | $79.19 | $80.46 | $78.60 | $80.27 | 993 652 |
Jun 04, 2024 | $79.65 | $80.09 | $78.72 | $78.95 | 1 311 487 |
Jun 03, 2024 | $81.58 | $81.69 | $79.01 | $79.90 | 1 135 181 |
May 31, 2024 | $79.54 | $81.51 | $79.43 | $81.38 | 2 104 774 |
May 30, 2024 | $78.75 | $79.43 | $78.38 | $79.33 | 739 598 |
May 29, 2024 | $78.01 | $78.98 | $78.01 | $78.43 | 704 416 |
May 28, 2024 | $83.02 | $83.02 | $78.60 | $78.95 | 1 989 591 |
May 24, 2024 | $82.74 | $83.17 | $82.32 | $82.75 | 688 181 |
May 23, 2024 | $84.33 | $84.34 | $82.17 | $82.53 | 847 622 |
May 22, 2024 | $84.28 | $84.99 | $83.39 | $84.09 | 629 790 |
May 21, 2024 | $84.55 | $84.72 | $84.12 | $84.27 | 540 169 |
May 20, 2024 | $84.16 | $85.20 | $83.86 | $84.61 | 631 900 |
May 17, 2024 | $83.99 | $83.99 | $83.29 | $83.95 | 659 652 |
May 16, 2024 | $84.64 | $85.05 | $83.53 | $83.59 | 1 084 052 |
May 15, 2024 | $83.95 | $85.84 | $83.95 | $85.08 | 1 139 659 |
May 14, 2024 | $83.05 | $83.23 | $82.43 | $83.19 | 734 637 |
May 13, 2024 | $83.55 | $83.77 | $82.35 | $82.63 | 891 014 |
May 10, 2024 | $84.25 | $84.25 | $83.29 | $83.32 | 699 960 |
May 09, 2024 | $83.37 | $83.99 | $82.88 | $83.85 | 698 019 |
May 08, 2024 | $82.46 | $83.54 | $82.26 | $83.36 | 747 180 |
May 07, 2024 | $82.59 | $83.46 | $81.91 | $83.02 | 1 211 836 |
May 06, 2024 | $80.59 | $81.94 | $80.33 | $81.88 | 920 939 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PNR stock historical prices to predict future price movements?
Trend Analysis: Examine the PNR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PNR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.