Pentair
102.10
1.82 (1.81%)
At close: Jan 15, 2025, 3:08 PM

PNR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 99.43 100.93 99.22 100.28 1.64 1.66% 992,746
Jan 13, 2025 97.21 99.20 96.58 98.64 1.67 1.72% 1,073,300
Jan 10, 2025 98.23 98.52 96.74 96.97 -2.50 -2.51% 1,066,423
Jan 8, 2025 98.36 99.53 97.71 99.47 0.79 0.80% 919,800
Jan 7, 2025 99.55 100.02 98.11 98.68 -0.84 -0.84% 939,416
Jan 6, 2025 100.00 101.30 99.26 99.52 -1.54 -1.52% 1,150,600
Jan 3, 2025 100.55 101.17 99.90 101.06 0.66 0.66% 915,500
Jan 2, 2025 101.11 102.23 100.26 100.40 -0.24 -0.24% 911,824
Dec 31, 2024 100.88 101.23 100.25 100.64 0.26 0.26% 600,300
Dec 30, 2024 100.22 100.98 98.98 100.38 -0.76 -0.75% 1,059,322
Dec 27, 2024 101.61 102.53 100.58 101.14 -1.31 -1.28% 642,200
Dec 26, 2024 101.85 102.91 101.81 102.45 0.10 0.10% 626,600
Dec 24, 2024 101.36 102.50 101.36 102.35 0.85 0.84% 266,300
Dec 23, 2024 101.29 101.58 100.52 101.50 -0.45 -0.44% 1,413,951
Dec 20, 2024 100.61 102.49 100.45 101.95 0.97 0.96% 2,851,628
Dec 19, 2024 101.92 102.63 100.61 100.98 -0.19 -0.19% 1,234,424
Dec 18, 2024 106.02 106.02 101.10 101.17 -4.32 -4.10% 1,159,027
Dec 17, 2024 107.46 107.52 105.29 105.49 -2.30 -2.13% 1,169,700
Dec 16, 2024 107.16 108.07 106.79 107.79 0.63 0.59% 1,174,375
Dec 13, 2024 107.81 108.32 106.48 107.16 -1.13 -1.04% 1,070,429
Dec 12, 2024 108.92 109.72 107.66 108.29 -0.92 -0.84% 1,009,207
Dec 11, 2024 108.88 109.86 108.62 109.21 1.34 1.24% 1,059,800
Dec 10, 2024 108.59 109.15 106.97 107.87 -0.37 -0.34% 1,617,100
Dec 9, 2024 108.44 109.20 107.27 108.24 0.13 0.12% 1,113,700
Dec 6, 2024 108.66 109.01 107.74 108.11 0.05 0.05% 678,743
Dec 5, 2024 108.91 109.16 107.86 108.06 -0.70 -0.64% 944,196
Dec 4, 2024 108.62 109.43 107.88 108.76 -0.07 -0.06% 1,101,341
Dec 3, 2024 109.34 109.46 108.13 108.83 -0.09 -0.08% 902,232
Dec 2, 2024 109.14 109.31 107.88 108.92 -0.07 -0.06% 1,304,848
Nov 29, 2024 108.92 109.73 108.68 108.99 0.03 0.03% 636,100
Nov 27, 2024 109.99 110.71 108.76 108.96 -0.15 -0.14% 925,082
Nov 26, 2024 108.17 109.19 107.42 109.11 1.17 1.08% 1,286,400
Nov 25, 2024 107.79 109.31 107.12 107.94 1.01 0.94% 2,533,700
Nov 22, 2024 106.39 107.21 106.06 106.93 0.88 0.83% 1,156,140
Nov 21, 2024 104.27 106.50 104.00 106.05 1.88 1.80% 1,220,563
Nov 20, 2024 105.10 105.48 103.57 104.17 -0.58 -0.55% 1,012,928
Nov 19, 2024 104.71 105.25 103.85 104.75 -1.12 -1.06% 982,900
Nov 18, 2024 105.56 106.25 105.19 105.87 -0.05 -0.05% 653,343
Nov 15, 2024 105.31 106.37 104.70 105.92 0.06 0.06% 1,162,000
Nov 14, 2024 106.22 106.63 105.18 105.86 -0.46 -0.43% 1,234,100
Nov 13, 2024 104.97 107.78 104.64 106.32 2.24 2.15% 1,361,102
Nov 12, 2024 105.39 105.57 103.90 104.08 -1.55 -1.47% 844,562
Nov 11, 2024 105.34 106.26 105.21 105.63 1.28 1.23% 949,417
Nov 8, 2024 102.62 105.01 102.27 104.35 1.41 1.37% 1,367,900
Nov 7, 2024 103.02 103.74 102.12 102.94 0.04 0.04% 1,173,014
Nov 6, 2024 107.00 107.32 100.77 102.90 0.61 0.60% 2,054,100
Nov 5, 2024 99.47 102.35 99.28 102.29 2.64 2.65% 1,390,570
Nov 4, 2024 99.05 101.29 98.73 99.65 1.18 1.20% 1,619,324
Nov 1, 2024 99.67 100.26 98.25 98.47 -0.65 -0.66% 2,289,749
Oct 31, 2024 98.85 99.87 98.10 99.12 -0.25 -0.25% 2,966,908

Create Price Alert on PNR

Your price alert will notify you when the stock price is above 102.10.

Add to Watchlist