Pentair PLC (PNR) Historical Stock Data
106.93 ↑0.88 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNR is up 0.12% a day on average. There have been 18 days where Pentair PLC closed green and 12 days where PNR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 106.39 | 106.93 | ↑$0.54 (0.51%) | 106.06 | 107.21 | 1.16M |
| 2024-11-21 | 104.27 | 106.05 | ↑$1.78 (1.71%) | 104.00 | 106.50 | 1.22M |
| 2024-11-20 | 105.10 | 104.17 | ↓$0.93 (-0.88%) | 103.57 | 105.48 | 1.01M |
| 2024-11-19 | 104.71 | 104.75 | ↑$0.04 (0.04%) | 103.85 | 105.25 | 0.98M |
| 2024-11-18 | 105.56 | 105.87 | ↑$0.31 (0.29%) | 105.19 | 106.25 | 653.34K |
| 2024-11-15 | 105.31 | 105.92 | ↑$0.61 (0.58%) | 104.70 | 106.37 | 1.16M |
| 2024-11-14 | 106.22 | 105.86 | ↓$0.36 (-0.34%) | 105.18 | 106.63 | 1.23M |
| 2024-11-13 | 104.97 | 106.32 | ↑$1.35 (1.29%) | 104.64 | 107.78 | 1.36M |
| 2024-11-12 | 105.39 | 104.08 | ↓$1.31 (-1.24%) | 103.90 | 105.58 | 844.56K |
| 2024-11-11 | 105.34 | 105.63 | ↑$0.29 (0.28%) | 105.21 | 106.26 | 0.95M |
| 2024-11-08 | 102.62 | 104.35 | ↑$1.73 (1.69%) | 102.27 | 105.01 | 1.37M |
| 2024-11-07 | 103.02 | 102.94 | ↓$0.08 (-0.08%) | 102.12 | 103.74 | 1.17M |
| 2024-11-06 | 107.00 | 102.90 | ↓$4.10 (-3.83%) | 100.77 | 107.32 | 2.05M |
| 2024-11-05 | 99.47 | 102.29 | ↑$2.82 (2.84%) | 99.28 | 102.35 | 1.39M |
| 2024-11-04 | 99.05 | 99.65 | ↑$0.60 (0.61%) | 98.73 | 101.29 | 1.62M |
| 2024-11-01 | 99.67 | 98.47 | ↓$1.20 (-1.20%) | 98.25 | 100.26 | 2.29M |
| 2024-10-31 | 98.85 | 99.12 | ↑$0.27 (0.27%) | 98.10 | 99.87 | 2.97M |
| 2024-10-30 | 98.81 | 99.37 | ↑$0.56 (0.57%) | 98.43 | 99.88 | 1.07M |
| 2024-10-29 | 98.02 | 99.10 | ↑$1.08 (1.10%) | 96.96 | 99.56 | 1.37M |
| 2024-10-28 | 99.65 | 98.99 | ↓$0.66 (-0.66%) | 98.56 | 100.32 | 1.10M |
| 2024-10-25 | 100.00 | 98.96 | ↓$1.04 (-1.04%) | 98.64 | 101.00 | 1.21M |
| 2024-10-24 | 98.62 | 99.39 | ↑$0.77 (0.78%) | 97.54 | 99.71 | 1.87M |
| 2024-10-23 | 97.77 | 98.00 | ↑$0.23 (0.24%) | 96.64 | 98.25 | 1.49M |
| 2024-10-22 | 97.51 | 98.32 | ↑$0.81 (0.83%) | 96.65 | 99.96 | 2.79M |
| 2024-10-21 | 98.91 | 98.36 | ↓$0.55 (-0.55%) | 98.14 | 99.62 | 1.57M |
| 2024-10-18 | 99.42 | 99.04 | ↓$0.38 (-0.38%) | 98.34 | 99.42 | 1.45M |
| 2024-10-17 | 99.72 | 99.29 | ↓$0.43 (-0.43%) | 98.69 | 99.86 | 771.55K |
| 2024-10-16 | 99.02 | 99.48 | ↑$0.46 (0.46%) | 98.75 | 99.95 | 1.39M |
| 2024-10-15 | 99.18 | 98.49 | ↓$0.69 (-0.70%) | 98.18 | 99.57 | 1.42M |
| 2024-10-14 | 97.89 | 98.82 | ↑$0.93 (0.95%) | 97.03 | 98.96 | 1.42M |
Create an account or log in to view more rows.
$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
$PNR somebody knows something
$PNR just waiting ….
$PNR omg this is bullshit