New Zealand markets closed

Pentair plc (PNR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.53+0.05 (+0.06%)
At close: 04:00PM EDT
78.53 0.00 (0.00%)
After hours: 05:16PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202478.4379.3178.0278.5378.531,195,835
18 Apr 202479.4779.5378.2878.4878.481,192,100
18 Apr 20240.23 Dividend
17 Apr 202480.6180.6178.7879.1878.95920,800
16 Apr 202480.1280.3678.8880.0579.821,080,500
15 Apr 202482.9883.1080.2280.3280.091,235,100
12 Apr 202480.8181.4280.5081.1080.861,460,500
11 Apr 202482.5682.6381.1481.7881.541,596,200
10 Apr 202481.8582.9881.0582.4582.211,332,600
09 Apr 202483.9083.9182.3683.7283.481,445,200
08 Apr 202484.2784.4483.2283.3183.071,506,300
05 Apr 202482.7984.2282.7583.5783.33909,600
04 Apr 202484.3084.8282.4182.8082.562,118,800
03 Apr 202482.8083.8782.7483.4683.221,377,300
02 Apr 202484.0084.2582.6783.2483.001,954,600
01 Apr 202485.4585.4984.3284.4184.161,431,200
28 Mar 202485.0285.8184.7785.4485.191,938,200
27 Mar 202483.3685.0482.9985.0284.771,973,800
26 Mar 202482.7383.4882.6282.6482.40764,400
25 Mar 202483.9484.3182.6982.7282.48898,500
22 Mar 202483.8784.5383.4483.9483.701,602,000
21 Mar 202482.8385.0182.8384.7284.472,805,800
20 Mar 202481.7282.5581.5582.2882.041,473,100
19 Mar 202480.8782.2380.8181.7781.532,288,800
18 Mar 202480.9981.2480.4280.6480.41922,200
15 Mar 202479.7181.0679.7180.6380.402,092,200
14 Mar 202481.7481.9779.8580.6180.381,159,800
13 Mar 202481.7282.4981.7282.0381.791,509,600
12 Mar 202481.1782.5780.9181.9481.702,457,600
11 Mar 202480.8581.4680.2681.2581.011,523,700
08 Mar 202481.9782.2680.8681.2280.981,777,500
07 Mar 202480.0081.8779.8881.5681.322,526,900
06 Mar 202478.0780.1477.9879.1778.941,730,000
05 Mar 202478.3578.5577.0577.4577.231,471,900
04 Mar 202478.1979.2477.9278.4778.241,656,400
01 Mar 202477.9678.5177.4278.3378.101,631,000
29 Feb 202476.5978.0276.4077.7977.562,445,300
28 Feb 202476.4777.3176.1776.6776.451,666,700
27 Feb 202476.2076.6375.8276.5176.291,809,000
26 Feb 202476.6477.0275.9275.9575.731,355,700
23 Feb 202475.6876.8975.5476.7676.541,341,400
22 Feb 202475.0875.5974.5275.2975.071,391,700
21 Feb 202474.6174.6573.9674.6374.411,733,900
20 Feb 202474.2374.9373.9874.6174.391,816,000
16 Feb 202475.4075.9474.7174.9274.701,535,000
15 Feb 202475.3175.6174.5575.4375.211,095,500
14 Feb 202474.8475.4273.9674.9874.76601,400
13 Feb 202473.7274.5472.4473.8873.671,557,400
12 Feb 202474.4275.7474.3575.3075.081,145,600
09 Feb 202474.4474.7773.8874.4874.261,394,200
08 Feb 202474.3374.5873.5874.4474.221,610,100
07 Feb 202473.9574.6673.3874.1073.881,610,500
06 Feb 202472.5273.7672.3073.5873.371,265,100
05 Feb 202473.2673.2772.0372.3972.181,554,500
02 Feb 202474.1474.3073.1973.8373.621,530,500
01 Feb 202473.7874.8772.5574.8174.591,701,400
31 Jan 202472.7674.6172.5473.1772.964,531,600
30 Jan 202471.4075.4171.4072.9072.692,447,300
29 Jan 202472.2573.2671.8173.2673.052,358,400
26 Jan 202472.3572.7971.9972.4472.232,783,400
25 Jan 202471.2872.2170.9872.1671.951,299,400
24 Jan 202472.3672.3670.5970.6970.482,381,600
23 Jan 202473.0073.0071.3471.8371.621,499,300
22 Jan 202471.9672.8971.8172.7672.55899,600
19 Jan 202470.7971.4970.0671.3671.151,490,000
18 Jan 202470.0470.7769.5670.6870.47748,100
18 Jan 20240.23 Dividend
17 Jan 202470.0670.5369.4269.8769.441,198,800
16 Jan 202470.1970.7569.7170.7070.261,758,000
12 Jan 202472.0972.2670.5070.7770.331,162,600
11 Jan 202471.3871.8070.4471.5171.072,530,500
10 Jan 202469.7270.7669.5070.7470.301,335,400
09 Jan 202469.1669.4268.6969.4068.971,543,100
08 Jan 202468.9269.8468.6369.8369.401,008,100
05 Jan 202468.4469.3768.3368.6968.271,643,500
04 Jan 202468.1969.2168.0868.9368.501,534,200
03 Jan 202470.1470.2668.2468.2867.861,592,400
02 Jan 202471.8672.1270.5570.9270.481,313,800
29 Dec 202372.8173.2772.4772.7172.26577,200
28 Dec 202372.8973.1372.5373.0072.55618,900
27 Dec 202372.7573.1072.5272.9972.54544,500
26 Dec 202371.8472.8071.6972.6272.171,967,200
22 Dec 202371.4572.0271.0071.8971.451,730,200
21 Dec 202371.4371.4370.6571.2970.851,039,100
20 Dec 202371.4371.8270.4970.5870.14788,000
19 Dec 202371.0271.4270.3571.2870.841,203,400
18 Dec 202370.7870.7869.6870.1669.731,273,700
15 Dec 202372.0172.0270.6370.9370.493,164,200
14 Dec 202369.3972.5269.3972.3271.872,195,500
13 Dec 202367.8568.7766.7768.6668.241,327,300
12 Dec 202367.4168.1066.9167.3566.931,018,400
11 Dec 202367.5067.7967.1967.3466.921,158,900
08 Dec 202366.8367.5966.7067.4166.993,268,800
07 Dec 202366.5366.8866.1866.7466.33752,000
06 Dec 202365.8467.3065.7666.4466.03952,600
05 Dec 202366.2066.4965.3165.3864.981,048,500
04 Dec 202365.7466.7765.5566.5266.111,597,700
01 Dec 202364.4066.3164.4066.2865.871,105,400
30 Nov 202363.9364.7563.3864.5464.142,237,400
29 Nov 202364.2364.4563.0963.7263.331,480,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...