Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pentair Inc | PNR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.52 | 0.66% | 78.99 | 16:49:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 78.93 | 77.54 | 79.46 | 78.99 | 78.47 |
PNR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.61 | 81.84 | 77.54 | 78.71 | 1,932,575 | -1.62 | -2.01% |
| 1 Month | 83.36 | 85.81 | 77.54 | 81.71 | 1,633,106 | -4.37 | -5.24% |
| 3 Months | 72.90 | 85.81 | 72.03 | 79.06 | 1,672,024 | 6.09 | 8.35% |
| 6 Months | 61.50 | 85.81 | 57.18 | 72.79 | 1,571,880 | 17.49 | 28.44% |
| 1 Year | 53.56 | 85.81 | 52.28 | 68.71 | 1,377,354 | 25.43 | 47.48% |
| 3 Years | 64.57 | 85.81 | 38.55 | 60.85 | 1,364,396 | 14.42 | 22.33% |
| 5 Years | 38.14 | 85.81 | 22.01 | 54.04 | 1,303,970 | 40.85 | 107.11% |
PNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 78.47 | -0.73 | -0.92% | 80.71 | 81.84 | 77.83 | 4,132,603 |
| Apr 22 2024 | 79.20 | 0.67 | 0.85% | 78.84 | 80.27 | 78.375 | 2,220,314 |
| 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% | 79.07 | 80.36 | 78.875 | 1,030,115 |
| 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% | 81.95 | 82.98 | 81.67 | 1,285,113 |
| 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 | 82.79 | 904,195 |
| 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% | 83.23 | 83.38 | 82.67 | 1,878,587 |
| 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 |
