Pentair PLC (PNR) Historical Stock Data
82.19 ↑1.35 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNR is up 0.07% a day on average. There have been 14 days where Pentair PLC closed green and 16 days where PNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 80.96 | 82.19 | ↑$1.23 (1.52%) | 79.73 | 82.60 | 2.36M |
| 2025-04-10 | 81.62 | 80.84 | ↓$0.78 (-0.96%) | 78.60 | 82.48 | 2.73M |
| 2025-04-09 | 75.03 | 84.03 | ↑$9.00 (12.00%) | 74.25 | 84.56 | 3.59M |
| 2025-04-08 | 80.15 | 76.17 | ↓$3.98 (-4.97%) | 75.07 | 80.46 | 1.90M |
| 2025-04-07 | 76.36 | 77.53 | ↑$1.17 (1.53%) | 74.84 | 81.32 | 3.35M |
| 2025-04-04 | 80.26 | 78.76 | ↓$1.50 (-1.87%) | 76.16 | 81.04 | 2.77M |
| 2025-04-03 | 85.43 | 81.54 | ↓$3.89 (-4.55%) | 81.29 | 85.43 | 2.11M |
| 2025-04-02 | 86.92 | 89.09 | ↑$2.17 (2.50%) | 86.59 | 89.49 | 0.91M |
| 2025-04-01 | 87.23 | 88.04 | ↑$0.81 (0.93%) | 86.22 | 88.41 | 1.71M |
| 2025-03-31 | 86.04 | 87.48 | ↑$1.44 (1.67%) | 84.59 | 88.24 | 1.44M |
| 2025-03-28 | 88.76 | 86.84 | ↓$1.92 (-2.16%) | 86.58 | 89.20 | 1.07M |
| 2025-03-27 | 89.89 | 89.31 | ↓$0.58 (-0.65%) | 88.42 | 90.11 | 1.20M |
| 2025-03-26 | 91.02 | 90.13 | ↓$0.89 (-0.98%) | 89.57 | 91.77 | 1.64M |
| 2025-03-25 | 91.33 | 91.20 | ↓$0.13 (-0.14%) | 90.31 | 92.42 | 1.56M |
| 2025-03-24 | 88.52 | 89.85 | ↑$1.33 (1.50%) | 88.52 | 89.91 | 1.23M |
| 2025-03-21 | 87.56 | 87.42 | ↓$0.14 (-0.16%) | 86.47 | 87.79 | 3.26M |
| 2025-03-20 | 87.93 | 88.30 | ↑$0.37 (0.42%) | 87.69 | 89.12 | 1.48M |
| 2025-03-19 | 87.11 | 89.06 | ↑$1.95 (2.24%) | 86.96 | 89.62 | 1.75M |
| 2025-03-18 | 86.77 | 87.37 | ↑$0.60 (0.69%) | 86.18 | 87.57 | 1.68M |
| 2025-03-17 | 85.81 | 87.17 | ↑$1.36 (1.58%) | 85.71 | 87.58 | 1.51M |
| 2025-03-14 | 85.44 | 86.08 | ↑$0.64 (0.75%) | 84.39 | 86.34 | 1.51M |
| 2025-03-13 | 85.47 | 84.00 | ↓$1.47 (-1.72%) | 83.76 | 86.19 | 1.45M |
| 2025-03-12 | 86.16 | 85.54 | ↓$0.62 (-0.72%) | 85.43 | 88.13 | 1.55M |
| 2025-03-11 | 85.11 | 86.06 | ↑$0.95 (1.12%) | 84.44 | 86.80 | 2.36M |
| 2025-03-10 | 87.61 | 85.19 | ↓$2.42 (-2.76%) | 84.26 | 87.61 | 2.87M |
| 2025-03-07 | 89.50 | 88.35 | ↓$1.15 (-1.28%) | 86.29 | 89.64 | 3.01M |
| 2025-03-06 | 90.15 | 89.82 | ↓$0.33 (-0.37%) | 89.21 | 91.08 | 1.43M |
| 2025-03-05 | 90.03 | 91.19 | ↑$1.16 (1.29%) | 89.76 | 91.69 | 1.86M |
| 2025-03-04 | 90.69 | 89.67 | ↓$1.02 (-1.12%) | 87.91 | 91.18 | 1.73M |
| 2025-03-03 | 94.90 | 91.74 | ↓$3.16 (-3.33%) | 91.40 | 95.30 | 1.76M |
Create an account or log in to view more rows.
$PNR bounce it!!
$PNR CHUG CHUG CHUG
$PNR BUY BUY BUY BUY
$PNR the FOMO will be epic
$PNR taking off soon
$PNR lets go <3
$PNR Buying more
$PNR I'm not afraid.
I'm long
And I'm strong..........
$PNR We will not sell!
$PNR very nice