Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pentair Inc | PNR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.05 | 0.06% | 78.53 | 19:23:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 78.43 | 78.02 | 79.31 | 78.53 | 78.48 |
PNR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.81 | 83.0972 | 78.02 | 79.91 | 1,167,717 | -2.28 | -2.82% |
| 1 Month | 83.87 | 85.81 | 78.02 | 82.76 | 1,397,637 | -5.34 | -6.37% |
| 3 Months | 72.35 | 85.81 | 71.40 | 78.60 | 1,668,442 | 6.18 | 8.54% |
| 6 Months | 62.36 | 85.81 | 57.18 | 72.22 | 1,560,745 | 16.17 | 25.93% |
| 1 Year | 52.53 | 85.81 | 51.38 | 68.33 | 1,365,371 | 26.00 | 49.50% |
| 3 Years | 64.04 | 85.81 | 38.55 | 60.73 | 1,357,646 | 14.49 | 22.63% |
| 5 Years | 37.76 | 85.81 | 22.01 | 53.89 | 1,302,773 | 40.77 | 107.97% |
PNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 78.53 | 0.05 | 0.06% | 78.43 | 79.31 | 78.02 | 1,195,835 |
| Apr 18 2024 | 78.48 | -0.70 | -0.88% | 79.47 | 79.53 | 78.28 | 1,192,088 |
| Apr 17 2024 | 79.18 | -0.87 | -1.09% | 80.61 | 80.62 | 78.78 | 920,786 |
| Apr 16 2024 | 80.05 | -0.27 | -0.34% | 80.12 | 80.36 | 78.875 | 1,090,050 |
| Apr 15 2024 | 80.32 | -0.78 | -0.96% | 82.89 | 83.0972 | 80.22 | 1,235,127 |
| Apr 12 2024 | 81.10 | -0.68 | -0.83% | 80.81 | 81.42 | 80.50 | 1,460,471 |
| Apr 11 2024 | 81.78 | -0.67 | -0.81% | 82.56 | 82.65 | 81.14 | 1,596,249 |
| Apr 10 2024 | 82.45 | -1.27 | -1.52% | 81.85 | 82.98 | 81.05 | 1,332,332 |
| Apr 09 2024 | 83.72 | 0.41 | 0.49% | 83.90 | 83.91 | 82.36 | 1,445,175 |
| Apr 08 2024 | 83.31 | -0.26 | -0.31% | 84.27 | 84.44 | 83.22 | 1,503,747 |
| Apr 05 2024 | 83.57 | 0.77 | 0.93% | 82.79 | 84.22 | 82.745 | 909,607 |
| Apr 04 2024 | 82.80 | -0.66 | -0.79% | 84.30 | 84.82 | 82.4075 | 2,118,654 |
| Apr 03 2024 | 83.46 | 0.22 | 0.26% | 82.80 | 83.87 | 82.74 | 1,377,304 |
| Apr 02 2024 | 83.24 | -1.17 | -1.39% | 84.00 | 84.25 | 82.67 | 1,954,557 |
| Apr 01 2024 | 84.41 | -1.03 | -1.21% | 85.45 | 85.49 | 84.315 | 1,431,186 |
| Mar 28 2024 | 85.44 | 0.42 | 0.49% | 85.02 | 85.81 | 84.765 | 1,938,173 |
| Mar 27 2024 | 85.02 | 2.38 | 2.88% | 83.36 | 85.04 | 82.99 | 1,973,515 |
| Mar 26 2024 | 82.64 | -0.08 | -0.10% | 82.73 | 83.48 | 82.62 | 764,239 |
| Mar 25 2024 | 82.72 | -1.22 | -1.45% | 83.94 | 84.31 | 82.69 | 898,344 |
| Mar 22 2024 | 83.94 | -0.78 | -0.92% | 83.87 | 84.525 | 83.44 | 1,602,026 |
| Mar 21 2024 | 84.72 | 2.44 | 2.97% | 82.83 | 85.01 | 82.83 | 2,805,837 |
| Mar 20 2024 | 82.28 | 0.51 | 0.62% | 81.72 | 82.55 | 81.55 | 1,472,840 |
