Pentair plc Historical Data - PNT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.34	-2.37901586011	98.36	98.46	96.32	87	97.05494253	DE
4	-7.28	-7.04743465634	103.3	104.4	96.08	173	100.77652479	DE
12	8.38	9.56184390689	87.64	104.4	86.78	153	97.6734751	DE
26	24.3	33.8817624094	71.72	104.4	68.26	137	88.24381965	DE
52	29.68	44.7392221887	66.34	104.4	62.5	139	79.56820328	DE
156	32.52	51.2125984252	63.5	104.4	41.19	109	72.40902146	DE
260	48.62	102.573839662	47.4	104.4	41.19	93	70.77326793	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735594020	96.32	-0.54	-0.56	96.48	96.98	96.32	32
1735334820	96.86	-0.32	-0.33	98.04	98.46	96.86	68
1734989220	97.18	0.9	0.93	98.36	98.36	96.54	106
1734730020	96.28	-1.46	-1.49	96.86	96.94	96.28	92
1734643620	97.74	-1.22	-1.23	96.08	99.9	96.08	350
1734557220	98.96	-1.79	-1.78	100.1	100.1	98.82	47
1734470820	100.75	-1.5	-1.47	102.05	102.7	100.75	236
1734384420	102.25	-0.25	-0.24	102.3	102.3	102.25	4
1734125220	102.5	-1.35	-1.30	103.75	103.75	102.5	107
1734038820	103.85	1.3	1.27	103.85	103.85	103.85	133
1733952420	102.55	0	0.00	102.55	102.55	102.55	0
1733866020	102.55	1.1	1.08	102.6	102.6	102.55	7
1733779620	101.45	-1.25	-1.22	102.75	103.4	101.45	948
1733520420	102.7	0	0.00	102.7	102.7	102.7	0
1733434020	102.7	-1.05	-1.01	103.55	103.55	102.7	63
1733347620	103.75	0	0.00	103.75	103.75	103.75	0
1733261220	103.75	-0.3	-0.29	103.35	103.75	103.35	11
1733174820	104.05	0.4	0.39	103.3	104.4	103.3	248
1732915620	103.65	0.4	0.39	103.15	103.7	103.15	103
1732829220	103.25	-0.1	-0.10	103.25	103.25	103.25	45
1732742820	103.35	-0.25	-0.24	103.35	103.35	103.35	25
1732656420	103.6	0.8	0.78	102.95	103.6	102.95	436
1732570020	102.8	0.85	0.83	102.35	103.2	102.35	18
1732310820	101.95	0.85	0.84	101.8	102.25	101.35	304
1732224420	101.1	2	2.02	99.02	101.1	98.42	231
1732138020	99.1	0.06	0.06	99.1	99.1	99.1	8
1732051620	99.04	-1.81	-1.79	99.8	100.25	98.18	126
1731965220	100.85	0.6	0.60	101.05	101.05	100.4	458
1731705960	100.25	-0.65	-0.64	99.98	101.05	99.92	107
1731619560	100.9	0.35	0.35	101.55	101.55	100.25	178
1731533160	100.55	2.55	2.60	97.6	101.45	97.6	142
1731446820	98	-1.32	-1.33	98.92	99.64	98	162
1731360420	99.32	3.82	4.00	97.24	99.32	97.24	217
1731101220	95.5	0.5	0.53	95.82	95.82	95.5	130
1731014760	95	-0.72	-0.75	96.06	96.06	94.54	12
1730928360	95.72	2.2	2.35	97.46	99	94.84	682
1730841960	93.52	2.86	3.15	90.98	93.52	90.98	36
1730755560	90.66	-1.38	-1.50	90.66	90.66	90.66	2
1730496360	92.04	0.2	0.22	91.72	92.16	91.72	100
1730409960	91.84	0.3	0.33	91.22	91.84	90.4	71
1730323560	91.54	0.08	0.09	91.78	91.78	91.34	66
1730237160	91.46	-0.04	-0.04	92.1	92.1	91.46	208
1730150760	91.5	0.58	0.64	91.62	91.62	91.22	7
1729887960	90.92	0	0.00	90.92	90.92	90.92	0
1729801560	90.92	0.32	0.35	90.36	90.92	90.36	14
1729715160	90.6	-1.14	-1.24	91.18	91.18	89.98	142
1729628760	91.74	0.66	0.72	90.8	91.74	88	817
1729542360	91.08	-0.06	-0.07	91.54	91.54	91	28
1729283160	91.14	-0.16	-0.18	91.04	91.14	91.04	62
1729196760	91.3	-0.58	-0.63	91.78	91.78	91.3	41
1729110360	91.88	0.42	0.46	90.3	91.88	90.3	152
1729023960	91.46	1.2	1.33	90.52	91.46	90.5	292
1728937620	90.26	2.04	2.31	89.58	90.36	89.58	55
1728678360	88.22	0.3	0.34	88.12	88.22	88.12	3
1728591960	87.92	-0.5	-0.57	88.28	88.28	87.62	55
1728505560	88.42	1.54	1.77	87.68	88.42	87.68	27
1728419160	86.88	-0.42	-0.48	86.92	86.92	86.88	2
1728332760	87.3	0.12	0.14	87.64	87.64	86.78	128
1728073560	87.18	0.34	0.39	87.04	87.18	87.04	82
1727987220	86.84	0	0.00	86.84	86.84	86.84	0
1727900820	86.84	-0.9	-1.03	86.9	87.62	86.84	43
1727814420	87.74	1.66	1.93	88.04	88.3	87.74	45

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pentair plc (PNT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Pentair plc (PNT) Historical

Pentair plc (PNT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free