PNR - PENTAIR plc
85.54
-0.520 -0.608%
Share volume: 1,544,967
Last Updated: 03-12-2025
Machinery/Special Industry Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$86.06
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $86.16 | $86.16 | $88.13 | $88.13 | $85.43 | $85.43 | $85.54 | $85.54 | 1,544,967 | $1,544,967.00 |
| 03-11-2025 | $85.11 | $85.11 | $86.80 | $86.80 | $84.44 | $84.44 | $86.06 | $86.06 | 2,364,468 | $2,364,468.00 |
| 03-10-2025 | $87.61 | $87.61 | $87.61 | $87.61 | $84.26 | $84.26 | $85.19 | $85.19 | 2,872,863 | $2,872,863.00 |
| 03-07-2025 | $89.50 | $89.50 | $89.64 | $89.64 | $86.29 | $86.29 | $88.35 | $88.35 | 3,007,645 | $3,007,645.00 |
| 03-06-2025 | $90.15 | $90.15 | $91.08 | $91.08 | $89.21 | $89.21 | $89.82 | $89.82 | 1,428,909 | $1,428,909.00 |
| 03-05-2025 | $90.03 | $90.03 | $91.69 | $91.69 | $89.76 | $89.76 | $91.19 | $91.19 | 1,857,448 | $1,857,448.00 |
| 03-04-2025 | $90.69 | $90.69 | $91.18 | $91.18 | $87.91 | $87.91 | $89.67 | $89.67 | 1,725,945 | $1,725,945.00 |
| 03-03-2025 | $94.90 | $94.90 | $95.30 | $95.30 | $91.40 | $91.40 | $91.74 | $91.74 | 1,758,062 | $1,758,062.00 |
| 02-28-2025 | $93.41 | $93.41 | $94.36 | $94.36 | $92.69 | $92.69 | $94.20 | $94.20 | 1,928,483 | $1,745,825.00 |
| 02-27-2025 | $93.36 | $93.36 | $94.12 | $94.12 | $92.78 | $92.78 | $92.98 | $92.98 | 1,150,922 | $1,150,922.00 |