NYSE:PNR
Pentair plc Stock Price (Quote)
$83.19
+0.560 (+0.678%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $76.95 | $84.25 | Tuesday, 14th May 2024 PNR stock ended at $83.19. This is 0.678% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 0.97% from a day low at $82.43 to a day high of $83.23. |
90 days | $73.96 | $85.80 | |
52 weeks | $55.26 | $85.80 |
Date | Open | High | Low | Close | Volume |
Sep 01, 2023 | $70.60 | $71.06 | $70.43 | $70.96 | 638 609 |
Aug 31, 2023 | $69.59 | $70.76 | $69.40 | $70.26 | 1 394 349 |
Aug 30, 2023 | $69.00 | $69.73 | $68.55 | $69.58 | 573 956 |
Aug 29, 2023 | $67.38 | $68.96 | $67.18 | $68.85 | 581 166 |
Aug 28, 2023 | $67.23 | $68.04 | $67.23 | $67.61 | 467 367 |
Aug 25, 2023 | $66.91 | $67.36 | $66.12 | $67.05 | 585 813 |
Aug 24, 2023 | $67.39 | $67.81 | $66.45 | $66.51 | 515 018 |
Aug 23, 2023 | $66.49 | $67.69 | $66.38 | $67.51 | 718 510 |
Aug 22, 2023 | $66.83 | $67.10 | $66.08 | $66.27 | 552 664 |
Aug 21, 2023 | $66.63 | $66.93 | $65.55 | $66.46 | 1 029 710 |
Aug 18, 2023 | $66.09 | $66.88 | $65.44 | $66.60 | 832 958 |
Aug 17, 2023 | $68.55 | $68.55 | $66.44 | $66.46 | 1 402 003 |
Aug 16, 2023 | $69.16 | $69.74 | $68.27 | $68.31 | 645 735 |
Aug 15, 2023 | $69.34 | $69.54 | $68.70 | $69.03 | 890 369 |
Aug 14, 2023 | $69.70 | $69.89 | $69.23 | $69.80 | 881 705 |
Aug 11, 2023 | $70.55 | $70.79 | $69.49 | $69.77 | 1 029 623 |
Aug 10, 2023 | $71.17 | $71.68 | $70.28 | $70.81 | 825 485 |
Aug 09, 2023 | $71.65 | $71.65 | $70.75 | $71.06 | 1 042 162 |
Aug 08, 2023 | $70.35 | $71.82 | $70.15 | $71.72 | 1 038 545 |
Aug 07, 2023 | $70.36 | $71.76 | $70.38 | $71.28 | 919 802 |
Aug 04, 2023 | $69.72 | $70.48 | $68.62 | $69.85 | 1 633 014 |
Aug 03, 2023 | $68.78 | $69.55 | $68.29 | $69.35 | 1 071 222 |
Aug 02, 2023 | $69.50 | $69.63 | $68.82 | $69.01 | 1 299 289 |
Aug 01, 2023 | $69.37 | $69.99 | $69.13 | $69.90 | 1 241 721 |
Jul 31, 2023 | $69.85 | $70.31 | $68.74 | $69.50 | 2 391 365 |
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.