Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Pentair plc (PNR)

Compare
88.04
+0.56
+(0.64%)
At close: April 1 at 4:00:02 PM EDT
88.04
0.00
(0.00%)
After hours: April 1 at 6:05:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202587.2388.4186.2288.0488.041,706,276
Mar 31, 202586.0488.2484.5987.4887.481,441,000
Mar 28, 202588.7689.2086.5886.8486.841,068,200
Mar 27, 202589.8990.1188.4289.3189.311,204,400
Mar 26, 202591.0291.7789.5790.1390.131,635,900
Mar 25, 202591.3392.4290.3191.2091.201,556,900
Mar 24, 202588.5289.9188.5289.8589.851,226,400
Mar 21, 202587.5687.7986.4787.4287.423,262,900
Mar 20, 202587.9389.1287.6988.3088.301,477,400
Mar 19, 202587.1189.6286.9689.0689.061,749,400
Mar 18, 202586.7787.5786.1887.3787.371,678,500
Mar 17, 202585.8187.5885.7187.1787.171,512,400
Mar 14, 202585.4486.3484.3986.0886.081,514,600
Mar 13, 202585.4786.1983.7684.0084.001,450,900
Mar 12, 202586.1688.1385.4385.5485.541,545,000
Mar 11, 202585.1186.8084.4486.0686.062,364,200
Mar 10, 202587.6187.6184.2685.1985.192,872,800
Mar 7, 202589.5089.6486.2988.3588.353,007,600
Mar 6, 202590.1591.0889.2189.8289.821,428,900
Mar 5, 202590.0391.6989.7691.1991.191,857,400
Mar 4, 202590.6991.1887.9189.6789.671,725,900
Mar 3, 202594.9095.3091.4091.7491.741,758,100
Feb 28, 202593.4194.3692.6994.2094.201,928,500
Feb 27, 202593.3694.1292.7892.9892.981,150,900
Feb 26, 202594.0195.2393.0893.2893.281,094,100
Feb 25, 202592.8793.9592.4393.3493.341,778,900
Feb 24, 202593.2693.5591.7492.6292.621,564,900
Feb 21, 202595.4795.4792.0592.9492.941,660,800
Feb 20, 202595.9296.1094.3295.2595.251,006,200
Feb 19, 202596.1596.6295.1296.1796.171,241,000
Feb 18, 202596.5697.1494.7996.7096.701,830,400
Feb 14, 202597.4797.8796.5396.7396.731,161,900
Feb 13, 202598.4998.6696.6497.1997.191,572,700
Feb 12, 202597.5798.0996.2897.9997.99854,400
Feb 11, 202598.1399.4797.8399.2299.22897,600
Feb 10, 202598.5098.8397.6498.4398.43830,100
Feb 7, 202598.9399.2897.1997.8797.87964,700
Feb 6, 202599.6799.7197.9098.6398.63932,000
Feb 5, 202599.14100.3398.0298.7098.702,439,800
Feb 4, 202599.55105.3098.0998.2698.263,492,200
Feb 3, 2025101.50103.75100.50102.63102.632,319,700
Jan 31, 2025103.46104.93102.94103.68103.682,402,500
Jan 30, 2025102.62103.76101.90103.46103.461,206,500
Jan 29, 2025102.73103.19100.93101.65101.651,234,400
Jan 28, 2025102.46102.77101.22102.73102.732,919,600
Jan 27, 2025102.07103.20101.48102.46102.461,493,000
Jan 24, 2025 0.25 Dividend
Jan 24, 2025104.29104.44102.65103.01103.01996,800
Jan 23, 2025104.69104.89103.73104.35104.101,036,300
Jan 22, 2025105.33106.07104.25104.69104.44883,200
Jan 21, 2025103.98105.38103.98105.35105.101,056,500
Jan 17, 2025103.57103.70102.54103.02102.77993,900
Jan 16, 2025101.96102.80101.26102.58102.33698,600
Jan 15, 2025102.78103.39101.34101.57101.331,879,800
Jan 14, 202599.43100.9399.22100.28100.04994,600
Jan 13, 202597.2199.2096.5898.6498.401,073,300
Jan 10, 202598.2398.5296.7496.9796.741,066,400
Jan 8, 202598.3699.5397.7199.4799.23919,800
Jan 7, 202599.55100.0298.1198.6898.44939,400
Jan 6, 2025100.00101.3099.2699.5299.281,150,600
Jan 3, 2025100.55101.1799.90101.06100.82915,500
Jan 2, 2025101.11102.23100.26100.40100.16911,800
Dec 31, 2024100.88101.23100.25100.64100.40600,300
Dec 30, 2024100.22100.9898.98100.38100.141,059,300
Dec 27, 2024101.61102.53100.58101.14100.90642,200
Dec 26, 2024101.85102.91101.81102.45102.20626,600
Dec 24, 2024101.36102.50101.36102.35102.10266,300
Dec 23, 2024101.29101.58100.52101.50101.261,413,900
Dec 20, 2024100.61102.49100.45101.95101.712,851,300
Dec 19, 2024101.92102.63100.61100.98100.741,234,400
Dec 18, 2024106.02106.02101.10101.17100.931,158,700
Dec 17, 2024107.46107.52105.29105.49105.241,169,700
Dec 16, 2024107.16108.07106.79107.79107.531,174,000
Dec 13, 2024107.81108.32106.48107.16106.901,070,400
Dec 12, 2024108.92109.72107.66108.29108.031,009,200
Dec 11, 2024108.88109.86108.62109.21108.951,059,800
Dec 10, 2024108.59109.15106.97107.87107.611,617,100
Dec 9, 2024108.44109.20107.27108.24107.981,113,700
Dec 6, 2024108.66109.01107.74108.11107.85678,700
Dec 5, 2024108.91109.16107.86108.06107.80944,100
Dec 4, 2024108.62109.43107.88108.76108.501,101,300
Dec 3, 2024109.34109.46108.13108.83108.57902,200
Dec 2, 2024109.14109.31107.88108.92108.661,304,800
Nov 29, 2024108.92109.73108.68108.99108.73636,100
Nov 27, 2024109.99110.71108.76108.96108.70925,000
Nov 26, 2024108.17109.19107.42109.11108.851,286,400
Nov 25, 2024107.79109.31107.12107.94107.682,533,700
Nov 22, 2024106.39107.21106.06106.93106.671,156,100
Nov 21, 2024104.27106.50104.00106.05105.801,220,400
Nov 20, 2024105.10105.48103.57104.17103.921,012,900
Nov 19, 2024104.71105.25103.85104.75104.50982,900
Nov 18, 2024105.56106.25105.19105.87105.62653,300
Nov 15, 2024105.31106.37104.70105.92105.671,162,000
Nov 14, 2024106.22106.63105.18105.86105.611,234,100
Nov 13, 2024104.97107.78104.64106.32106.071,361,100
Nov 12, 2024105.39105.57103.90104.08103.83844,200
Nov 11, 2024105.34106.26105.21105.63105.38949,400
Nov 8, 2024102.62105.01102.27104.35104.101,367,900
Nov 7, 2024103.02103.74102.12102.94102.691,173,000
Nov 6, 2024107.00107.32100.77102.90102.652,054,100
Nov 5, 202499.47102.3599.28102.29102.041,390,400
Nov 4, 202499.05101.2998.7399.6599.411,619,300
Nov 1, 202499.67100.2698.2598.4798.232,289,700
Oct 31, 202498.8599.8798.1099.1298.882,966,900
Oct 30, 202498.8199.8898.4399.3799.131,070,100
Oct 29, 202498.0299.5696.9699.1098.861,374,700
Oct 28, 202499.65100.3298.5698.9998.751,100,700
Oct 25, 2024100.00101.0098.6498.9698.721,213,400
Oct 24, 202498.6299.7197.5499.3999.151,871,900
Oct 23, 202497.7798.2596.6498.0097.771,485,900
Oct 22, 202497.5199.9696.6598.3298.082,792,500
Oct 21, 202498.9199.6298.1498.3698.121,566,800
Oct 18, 2024 0.23 Dividend
Oct 18, 202499.4299.4298.3499.0498.801,445,900
Oct 17, 202499.7299.8698.6999.2998.82771,600
Oct 16, 202499.0299.9598.7599.4899.011,387,200
Oct 15, 202499.1899.5798.1898.4998.031,424,100
Oct 14, 202497.8998.9697.0398.8298.351,423,000
Oct 11, 202496.4897.9896.4897.6397.171,776,800
Oct 10, 202496.3796.6895.7296.2495.792,608,100
Oct 9, 202496.6797.4696.5096.9996.53620,300
Oct 8, 202495.9696.9695.8696.4295.971,816,600
Oct 7, 202495.1496.2394.6395.8295.37605,100
Oct 4, 202496.4096.5294.8695.8895.431,398,200
Oct 3, 202494.9095.8994.2595.5595.102,065,300
Oct 2, 202496.3896.9194.9495.0094.552,629,800
Oct 1, 202497.9797.9796.2396.8196.351,396,100
Sep 30, 202496.7297.8696.0197.7997.332,437,200
Sep 27, 202498.0098.2096.7596.9996.532,167,500
Sep 26, 202497.6798.2396.9797.5397.071,163,900
Sep 25, 202497.2397.4696.3896.4696.011,204,200
Sep 24, 202496.0996.8395.6396.6296.171,177,500
Sep 23, 202495.3396.3094.7295.9595.501,083,700
Sep 20, 202494.5795.2693.8894.8094.352,382,000
Sep 19, 202495.7195.8794.1195.2694.811,867,800
Sep 18, 202494.0395.4193.0393.4893.041,110,600
Sep 17, 202493.3094.0592.6693.9193.471,359,100
Sep 16, 202491.9493.0590.9192.9592.511,341,200
Sep 13, 202491.4392.0390.4291.4991.061,181,900
Sep 12, 202487.9790.9987.7490.8090.371,849,400
Sep 11, 202487.0187.9984.6187.8887.471,097,600
Sep 10, 202486.8187.3486.1587.2986.88759,000
Sep 9, 202485.6787.0385.6786.5286.111,361,600
Sep 6, 202485.1186.2784.5785.1284.721,068,400
Sep 5, 202486.0087.1884.4485.1684.761,178,400
Sep 4, 202486.0386.7885.6886.0985.681,001,100
Sep 3, 202487.9588.8085.8386.4786.061,145,200
Aug 30, 202487.3788.7786.9888.6988.271,530,200
Aug 29, 202486.8088.0685.7086.9986.581,137,500
Aug 28, 202485.8986.4485.6085.9685.56717,900
Aug 27, 202486.2586.8685.4585.8285.42849,300
Aug 26, 202487.2587.4686.1986.6586.24679,000
Aug 23, 202484.9286.9484.2286.8286.411,159,600
Aug 22, 202484.9785.2084.1484.3083.90884,700
Aug 21, 202484.5285.2283.9284.8284.421,110,900
Aug 20, 202484.7285.0683.5884.1683.761,134,400
Aug 19, 202484.9185.6184.5984.8984.49802,200
Aug 16, 202484.7085.5084.3184.5284.121,194,400
Aug 15, 202484.5085.0883.6484.7484.341,665,500
Aug 14, 202484.8085.0183.0283.1382.741,505,100
Aug 13, 202483.4285.0682.8584.8184.411,303,700
Aug 12, 202484.0784.4882.6482.8682.47690,800
Aug 9, 202483.6984.8282.7584.3783.97880,800
Aug 8, 202482.4383.6481.7283.5183.12836,500
Aug 7, 202483.5884.6281.4281.4981.111,479,900
Aug 6, 202481.4583.9780.7882.5982.201,471,800
Aug 5, 202480.9582.7079.2981.1680.781,263,700
Aug 2, 202484.1684.2082.2483.5883.191,053,100
Aug 1, 202487.8288.6684.9985.8785.471,249,300
Jul 31, 202489.0089.6387.5887.8787.461,578,800
Jul 30, 202488.4488.9887.4588.1687.751,026,700
Jul 29, 202488.5088.6887.2187.8887.471,037,400
Jul 26, 202487.3888.9787.1288.5088.081,736,500
Jul 25, 202484.1888.2383.9686.1185.703,153,000
Jul 24, 202487.5388.4783.5483.8083.414,271,300
Jul 23, 202486.1487.7484.9487.1986.784,465,200
Jul 22, 202479.7180.0478.1379.9979.612,318,600
Jul 19, 2024 0.23 Dividend
Jul 19, 202479.1579.6278.1578.8478.472,174,500
Jul 18, 202480.9482.3179.6279.7979.192,650,600
Jul 17, 202482.6783.4481.7481.7681.141,468,700
Jul 16, 202480.7883.4480.2183.2882.651,781,200
Jul 15, 202479.3881.0178.8280.0579.442,781,300
Jul 12, 202479.1480.1378.2079.2378.631,502,300
Jul 11, 202477.1079.3377.1078.4877.893,079,100
Jul 10, 202475.5775.9375.0775.7475.171,610,300
Jul 9, 202475.1375.6174.9775.0174.441,333,600
Jul 8, 202474.8275.6574.6975.2074.631,768,600
Jul 5, 202474.5474.5473.4574.3973.831,407,800
Jul 3, 202474.9575.3774.3674.7474.17577,100
Jul 2, 202474.3075.0774.0874.7474.171,705,900
Jul 1, 202477.1877.5574.2474.4273.861,572,800
Jun 28, 202476.4177.7676.0676.6776.092,499,400
Jun 27, 202475.1576.4874.7276.0575.472,697,200
Jun 26, 202473.4475.2572.6375.0874.512,407,600
Jun 25, 202476.5677.5074.2774.3173.754,062,500
Jun 24, 202479.7280.8779.4880.0079.391,530,900
Jun 21, 202479.4479.7878.0879.4778.871,954,700
Jun 20, 202479.3880.3879.0279.3278.722,137,500
Jun 18, 202478.0279.5978.0279.5978.992,003,400
Jun 17, 202477.2278.0376.7178.0277.431,035,800
Jun 14, 202477.7878.0075.9677.3376.741,202,900
Jun 13, 202479.4979.7978.1978.9078.30780,900
Jun 12, 202479.4980.8879.3179.9979.381,083,300
Jun 11, 202478.3278.3677.3577.9277.33748,400
Jun 10, 202477.3278.6177.3278.6078.001,683,200
Jun 7, 202477.8078.2977.1277.5576.961,509,200
Jun 6, 202480.0380.1177.8578.3577.761,349,600
Jun 5, 202479.1980.4678.6080.2779.661,472,800
Jun 4, 202479.6580.0978.7278.9578.351,656,900
Jun 3, 202481.5881.6979.0179.9079.291,196,400
May 31, 202479.5481.5879.4381.3880.762,428,400
May 30, 202478.7579.4378.3279.3378.731,097,200
May 29, 202478.0178.9878.0178.4377.841,104,100
May 28, 202483.0283.0278.6078.9578.352,405,600
May 24, 202482.7483.1782.3282.7582.12806,400
May 23, 202484.3384.3482.1782.5381.90919,500
May 22, 202484.2884.9983.3984.0983.45700,300
May 21, 202484.5584.7584.1284.2783.63714,600
May 20, 202484.1685.2083.8684.6183.97660,600
May 17, 202483.9983.9983.2983.9583.31802,600
May 16, 202484.6485.0583.5383.5982.961,117,900
May 15, 202483.9585.8483.9585.0884.441,170,800
May 14, 202483.0583.2382.4383.1982.56896,200
May 13, 202483.5583.7782.3582.6382.00957,100
May 10, 202484.2584.2583.2983.3282.69773,400
May 9, 202483.3783.9982.8883.8583.211,053,000
May 8, 202482.4683.5482.2683.3682.731,304,900
May 7, 202482.5983.4681.9183.0282.391,367,100
May 6, 202480.5981.9480.3381.8881.261,086,600
May 3, 202479.9180.7779.4979.6179.011,639,400
May 2, 202479.4979.9977.8378.8578.251,860,300
May 1, 202479.0880.4478.2579.0778.47919,800
Apr 30, 202480.2581.5778.9879.0978.491,826,300
Apr 29, 202480.0280.7179.8480.5579.941,084,200
Apr 26, 202479.4080.6379.2279.9679.35959,300
Apr 25, 202478.0779.9176.9579.2078.601,775,200
Apr 24, 202478.9379.4677.5478.9978.392,262,600
Apr 23, 202480.7181.8477.8378.4777.884,132,600
Apr 22, 202478.8480.2778.3879.2078.602,221,600
Apr 19, 202478.4379.3178.0278.5377.941,195,800
Apr 18, 2024 0.23 Dividend
Apr 18, 202479.4779.5378.2878.4877.891,192,100
Apr 17, 202480.6180.6178.7879.1878.35920,800
Apr 16, 202480.1280.3678.8880.0579.211,080,500
Apr 15, 202482.9883.1080.2280.3279.481,235,100
Apr 12, 202480.8181.4280.5081.1080.251,460,500
Apr 11, 202482.5682.6381.1481.7880.921,596,200
Apr 10, 202481.8582.9881.0582.4581.591,332,600
Apr 9, 202483.9083.9182.3683.7282.841,445,200
Apr 8, 202484.2784.4483.2283.3182.441,506,300
Apr 5, 202482.7984.2282.7583.5782.70909,600
Apr 4, 202484.3084.8282.4182.8081.932,118,800
Apr 3, 202482.8083.8782.7483.4682.591,377,300
Apr 2, 202484.0084.2582.6783.2482.371,954,600

Related Tickers

IEX IDEX Corporation
181.15
+0.10%
 
FELE Franklin Electric Co., Inc.
95.11
+1.31%
 
XYL Xylem Inc.
119.88
+0.35%
 
AOS A. O. Smith Corporation
65.60
+0.37%
 
AME AMETEK, Inc.
171.89
-0.15%
 
DOV Dover Corporation
176.47
+0.45%
 
IR Ingersoll Rand Inc.
80.61
+0.72%
 
FLS Flowserve Corporation
49.19
+0.72%
 
ITT ITT Inc.
131.15
+1.54%
 
CR Crane Company
154.93
+1.14%