• SPX
  • $5,969.38
  • 0.68 %
  • $40.34
  • DJI
  • $43,775.49
  • 0.1 %
  • $45.55
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,239.94
  • 1.35 %
  • $256.47
Pentair plc (PNR) Charts

Pentair plc (PNR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$102.71

-$0.19

(-0.18%)

Day's range
$102.16
Day's range
$103.74
  • 5 DAY PERFORMANCE

    +4.31%
  • 1 MONTH PERFORMANCE

    +7.19%
  • 3 MONTH PERFORMANCE

    +26.04%
  • 6 MONTH PERFORMANCE

    +23.72%
  • YEAR-TO-DATE PERFORMANCE

    +41.26%
  • 1 YEAR PERFORMANCE

    +67.42%

Pentair plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $103.02 $102.71   (-0.3%) $103.74 $102.16 385,863
11/06/2024 $107.00 $102.90   (-3.83%) $107.32 $100.77 1.99 M $17.04 B
11/05/2024 $99.47 $102.29   (2.84%) $102.35 $99.28 1.39 M $16.94 B
11/04/2024 $99.05 $99.65   (0.61%) $101.29 $98.73 1.62 M $16.50 B
11/01/2024 $99.67 $98.47   (-1.2%) $100.26 $98.25 2.29 M $16.31 B
10/31/2024 $98.85 $99.12   (0.27%) $99.87 $98.10 2.97 M $16.41 B
10/30/2024 $98.81 $99.37   (0.57%) $99.88 $98.43 1.07 M $16.46 B
10/29/2024 $98.02 $99.10   (1.1%) $99.56 $96.96 1.37 M $16.41 B
10/28/2024 $99.65 $98.99   (-0.66%) $100.32 $98.56 1.10 M $16.39 B
10/25/2024 $100.00 $98.96   (-1.04%) $101.00 $98.64 1.21 M $16.39 B
10/24/2024 $98.62 $99.39   (0.78%) $99.71 $97.54 1.87 M $16.46 B
10/23/2024 $97.77 $98.00   (0.24%) $98.25 $96.64 1.49 M $16.23 B
10/22/2024 $97.51 $98.32   (0.83%) $99.96 $96.65 2.79 M $16.28 B
10/21/2024 $98.91 $98.36   (-0.56%) $99.62 $98.14 1.57 M $16.29 B
10/18/2024 $99.42 $99.04   (-0.38%) $99.42 $98.34 1.45 M $16.40 B
10/17/2024 $99.72 $99.29   (-0.43%) $99.86 $98.69 771,600 $16.47 B
10/16/2024 $99.02 $99.48   (0.46%) $99.95 $98.75 1.39 M $16.50 B
10/15/2024 $99.18 $98.49   (-0.7%) $99.57 $98.18 1.42 M $16.34 B
10/14/2024 $97.89 $98.82   (0.95%) $98.96 $97.03 1.42 M $16.39 B
10/11/2024 $96.48 $97.63   (1.19%) $97.98 $96.48 1.78 M $16.20 B
10/10/2024 $96.37 $96.24   (-0.13%) $96.68 $95.72 2.61 M $15.97 B
10/09/2024 $96.67 $96.99   (0.33%) $97.46 $96.50 620,300 $16.09 B
10/08/2024 $95.96 $96.42   (0.48%) $96.96 $95.86 1.82 M $16.00 B
10/07/2024 $95.14 $95.82   (0.71%) $96.23 $94.63 605,122 $15.90 B
10/04/2024 $96.40 $95.88   (-0.54%) $96.52 $94.86 1.40 M $15.91 B
10/03/2024 $94.90 $95.55   (0.68%) $95.89 $94.25 2.07 M $15.85 B
10/02/2024 $96.38 $95.00   (-1.43%) $96.91 $94.94 2.63 M $15.76 B
10/01/2024 $97.97 $96.81   (-1.18%) $97.97 $96.23 1.40 M $16.06 B
09/30/2024 $96.72 $97.79   (1.11%) $97.86 $96.01 2.44 M $16.22 B
09/27/2024 $98.00 $96.99   (-1.03%) $98.20 $96.75 2.17 M $16.09 B
09/26/2024 $97.67 $97.53   (-0.14%) $98.23 $96.97 1.16 M $16.18 B
09/25/2024 $97.23 $96.46   (-0.79%) $97.46 $96.38 1.20 M $16.00 B
09/24/2024 $96.09 $96.62   (0.55%) $96.83 $95.63 1.18 M $16.03 B
09/23/2024 $95.33 $95.95   (0.65%) $96.30 $94.72 1.08 M $15.92 B
09/20/2024 $94.57 $94.80   (0.24%) $95.26 $93.88 2.38 M $15.73 B
09/19/2024 $95.71 $95.26   (-0.47%) $95.87 $94.11 1.87 M $15.80 B
09/18/2024 $94.03 $93.48   (-0.58%) $95.41 $93.03 1.11 M $15.51 B
09/17/2024 $93.30 $93.91   (0.65%) $94.05 $92.66 1.36 M $15.58 B
09/16/2024 $91.94 $92.95   (1.1%) $93.05 $90.91 1.34 M $15.42 B
09/13/2024 $91.43 $91.49   (0.07%) $92.03 $90.42 1.18 M $15.18 B
09/12/2024 $87.97 $90.80   (3.22%) $90.99 $87.74 1.85 M $15.06 B
09/11/2024 $87.01 $87.88   (1%) $87.99 $84.61 1.10 M $14.58 B
09/10/2024 $86.81 $87.29   (0.55%) $87.34 $86.15 759,000 $14.48 B
09/09/2024 $85.67 $86.52   (0.99%) $87.03 $85.67 1.36 M $14.35 B
09/06/2024 $85.11 $85.12   (0.01%) $86.27 $84.57 1.07 M $14.12 B
09/05/2024 $86.00 $85.16   (-0.98%) $87.18 $84.44 1.18 M $14.13 B
09/04/2024 $86.03 $86.09   (0.07%) $86.78 $85.68 1.00 M $14.28 B
09/03/2024 $87.95 $86.47   (-1.68%) $88.80 $85.83 1.15 M $14.35 B
08/30/2024 $87.37 $88.69   (1.51%) $88.77 $86.98 1.53 M $14.71 B
08/29/2024 $86.80 $86.99   (0.22%) $88.06 $85.70 1.14 M $14.43 B
08/28/2024 $85.89 $85.96   (0.08%) $86.44 $85.60 717,947 $14.26 B
08/27/2024 $86.25 $85.82   (-0.5%) $86.86 $85.45 849,349 $14.24 B
08/26/2024 $87.25 $86.65   (-0.69%) $87.46 $86.19 679,039 $14.38 B
08/23/2024 $84.92 $86.82   (2.24%) $86.94 $84.22 1.16 M $14.40 B
08/22/2024 $84.97 $84.30   (-0.79%) $85.20 $84.14 884,739 $13.99 B
08/21/2024 $84.52 $84.82   (0.35%) $85.22 $83.92 1.11 M $14.07 B
08/20/2024 $84.72 $84.16   (-0.66%) $85.06 $83.58 1.13 M $13.96 B
08/19/2024 $84.91 $84.89   (-0.02%) $85.61 $84.59 802,200 $14.08 B
08/16/2024 $84.70 $84.52   (-0.21%) $85.50 $84.31 1.19 M $14.02 B
08/15/2024 $84.50 $84.74   (0.28%) $85.08 $83.64 1.67 M $14.06 B
08/14/2024 $84.80 $83.13   (-1.97%) $85.01 $83.02 1.51 M $13.79 B
08/13/2024 $83.42 $84.81   (1.67%) $85.06 $82.85 1.30 M $14.07 B
08/12/2024 $84.07 $82.86   (-1.44%) $84.48 $82.64 690,800 $13.75 B
08/09/2024 $83.69 $84.37   (0.81%) $84.82 $82.75 880,822 $14.00 B
08/08/2024 $82.43 $83.51   (1.31%) $83.64 $81.72 836,514 $13.85 B
08/07/2024 $83.58 $81.49   (-2.5%) $84.62 $81.42 1.48 M $13.52 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.