NYSE - Delayed Quote USD

Pentair plc (PNR)

78.53 +0.05 (+0.06%)
At close: 4:00 PM EDT
78.53 0.00 (0.00%)
After hours: 4:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 78.43 79.31 78.02 78.53 78.53 800,155
Apr 18, 2024 0.23 Dividend
Apr 18, 2024 79.47 79.53 78.28 78.48 78.48 1,192,100
Apr 17, 2024 80.61 80.61 78.78 79.18 78.95 920,800
Apr 16, 2024 80.12 80.36 78.88 80.05 79.82 1,080,500
Apr 15, 2024 82.98 83.10 80.22 80.32 80.09 1,235,100
Apr 12, 2024 80.81 81.42 80.50 81.10 80.86 1,460,500
Apr 11, 2024 82.56 82.63 81.14 81.78 81.54 1,596,200
Apr 10, 2024 81.85 82.98 81.05 82.45 82.21 1,332,600
Apr 9, 2024 83.90 83.91 82.36 83.72 83.48 1,445,200
Apr 8, 2024 84.27 84.44 83.22 83.31 83.07 1,506,300
Apr 5, 2024 82.79 84.22 82.75 83.57 83.33 909,600
Apr 4, 2024 84.30 84.82 82.41 82.80 82.56 2,118,800
Apr 3, 2024 82.80 83.87 82.74 83.46 83.22 1,377,300
Apr 2, 2024 84.00 84.25 82.67 83.24 83.00 1,954,600
Apr 1, 2024 85.45 85.49 84.32 84.41 84.16 1,431,200
Mar 28, 2024 85.02 85.81 84.77 85.44 85.19 1,938,200
Mar 27, 2024 83.36 85.04 82.99 85.02 84.77 1,973,800
Mar 26, 2024 82.73 83.48 82.62 82.64 82.40 764,400
Mar 25, 2024 83.94 84.31 82.69 82.72 82.48 898,500
Mar 22, 2024 83.87 84.53 83.44 83.94 83.70 1,602,000
Mar 21, 2024 82.83 85.01 82.83 84.72 84.47 2,805,800
Mar 20, 2024 81.72 82.55 81.55 82.28 82.04 1,473,100
Mar 19, 2024 80.87 82.23 80.81 81.77 81.53 2,288,800
Mar 18, 2024 80.99 81.24 80.42 80.64 80.41 922,200
Mar 15, 2024 79.71 81.06 79.71 80.63 80.40 2,092,200
Mar 14, 2024 81.74 81.97 79.85 80.61 80.38 1,159,800
Mar 13, 2024 81.72 82.49 81.72 82.03 81.79 1,509,600
Mar 12, 2024 81.17 82.57 80.91 81.94 81.70 2,457,600
Mar 11, 2024 80.85 81.46 80.26 81.25 81.01 1,523,700
Mar 8, 2024 81.97 82.26 80.86 81.22 80.98 1,777,500
Mar 7, 2024 80.00 81.87 79.88 81.56 81.32 2,526,900
Mar 6, 2024 78.07 80.14 77.98 79.17 78.94 1,730,000
Mar 5, 2024 78.35 78.55 77.05 77.45 77.23 1,471,900
Mar 4, 2024 78.19 79.24 77.92 78.47 78.24 1,656,400
Mar 1, 2024 77.96 78.51 77.42 78.33 78.10 1,631,000
Feb 29, 2024 76.59 78.02 76.40 77.79 77.56 2,445,300
Feb 28, 2024 76.47 77.31 76.17 76.67 76.45 1,666,700
Feb 27, 2024 76.20 76.63 75.82 76.51 76.29 1,809,000
Feb 26, 2024 76.64 77.02 75.92 75.95 75.73 1,355,700
Feb 23, 2024 75.68 76.89 75.54 76.76 76.54 1,341,400
Feb 22, 2024 75.08 75.59 74.52 75.29 75.07 1,391,700
Feb 21, 2024 74.61 74.65 73.96 74.63 74.41 1,733,900
Feb 20, 2024 74.23 74.93 73.98 74.61 74.39 1,816,000
Feb 16, 2024 75.40 75.94 74.71 74.92 74.70 1,535,000
Feb 15, 2024 75.31 75.61 74.55 75.43 75.21 1,095,500
Feb 14, 2024 74.84 75.42 73.96 74.98 74.76 601,400
Feb 13, 2024 73.72 74.54 72.44 73.88 73.67 1,557,400
Feb 12, 2024 74.42 75.74 74.35 75.30 75.08 1,145,600
Feb 9, 2024 74.44 74.77 73.88 74.48 74.26 1,394,200
Feb 8, 2024 74.33 74.58 73.58 74.44 74.22 1,610,100
Feb 7, 2024 73.95 74.66 73.38 74.10 73.88 1,610,500
Feb 6, 2024 72.52 73.76 72.30 73.58 73.37 1,265,100
Feb 5, 2024 73.26 73.27 72.03 72.39 72.18 1,554,500
Feb 2, 2024 74.14 74.30 73.19 73.83 73.62 1,530,500
Feb 1, 2024 73.78 74.87 72.55 74.81 74.59 1,701,400
Jan 31, 2024 72.76 74.61 72.54 73.17 72.96 4,531,600
Jan 30, 2024 71.40 75.41 71.40 72.90 72.69 2,447,300
Jan 29, 2024 72.25 73.26 71.81 73.26 73.05 2,358,400
Jan 26, 2024 72.35 72.79 71.99 72.44 72.23 2,783,400
Jan 25, 2024 71.28 72.21 70.98 72.16 71.95 1,299,400
Jan 24, 2024 72.36 72.36 70.59 70.69 70.48 2,381,600
Jan 23, 2024 73.00 73.00 71.34 71.83 71.62 1,499,300
Jan 22, 2024 71.96 72.89 71.81 72.76 72.55 899,600
Jan 19, 2024 70.79 71.49 70.06 71.36 71.15 1,490,000
Jan 18, 2024 0.23 Dividend
Jan 18, 2024 70.04 70.77 69.56 70.68 70.47 748,100
Jan 17, 2024 70.06 70.53 69.42 69.87 69.44 1,198,800
Jan 16, 2024 70.19 70.75 69.71 70.70 70.26 1,758,000
Jan 12, 2024 72.09 72.26 70.50 70.77 70.33 1,162,600
Jan 11, 2024 71.38 71.80 70.44 71.51 71.07 2,530,500
Jan 10, 2024 69.72 70.76 69.50 70.74 70.30 1,335,400
Jan 9, 2024 69.16 69.42 68.69 69.40 68.97 1,543,100
Jan 8, 2024 68.92 69.84 68.63 69.83 69.40 1,008,100
Jan 5, 2024 68.44 69.37 68.33 68.69 68.27 1,643,500
Jan 4, 2024 68.19 69.21 68.08 68.93 68.50 1,534,200
Jan 3, 2024 70.14 70.26 68.24 68.28 67.86 1,592,400
Jan 2, 2024 71.86 72.12 70.55 70.92 70.48 1,313,800
Dec 29, 2023 72.81 73.27 72.47 72.71 72.26 577,200
Dec 28, 2023 72.89 73.13 72.53 73.00 72.55 618,900
Dec 27, 2023 72.75 73.10 72.52 72.99 72.54 544,500
Dec 26, 2023 71.84 72.80 71.69 72.62 72.17 1,967,200
Dec 22, 2023 71.45 72.02 71.00 71.89 71.45 1,730,200
Dec 21, 2023 71.43 71.43 70.65 71.29 70.85 1,039,100
Dec 20, 2023 71.43 71.82 70.49 70.58 70.14 788,000
Dec 19, 2023 71.02 71.42 70.35 71.28 70.84 1,203,400
Dec 18, 2023 70.78 70.78 69.68 70.16 69.73 1,273,700
Dec 15, 2023 72.01 72.02 70.63 70.93 70.49 3,164,200
Dec 14, 2023 69.39 72.52 69.39 72.32 71.87 2,195,500
Dec 13, 2023 67.85 68.77 66.77 68.66 68.24 1,327,300
Dec 12, 2023 67.41 68.10 66.91 67.35 66.93 1,018,400
Dec 11, 2023 67.50 67.79 67.19 67.34 66.92 1,158,900
Dec 8, 2023 66.83 67.59 66.70 67.41 66.99 3,268,800
Dec 7, 2023 66.53 66.88 66.18 66.74 66.33 752,000
Dec 6, 2023 65.84 67.30 65.76 66.44 66.03 952,600
Dec 5, 2023 66.20 66.49 65.31 65.38 64.98 1,048,500
Dec 4, 2023 65.74 66.77 65.55 66.52 66.11 1,597,700
Dec 1, 2023 64.40 66.31 64.40 66.28 65.87 1,105,400
Nov 30, 2023 63.93 64.75 63.38 64.54 64.14 2,237,400
Nov 29, 2023 64.23 64.45 63.09 63.72 63.33 1,480,300
Nov 28, 2023 63.95 64.24 63.29 63.59 63.20 1,265,200
Nov 27, 2023 63.08 64.40 62.81 64.05 63.65 1,687,700
Nov 24, 2023 62.63 63.22 62.63 63.22 62.83 335,400
Nov 22, 2023 62.69 63.17 62.33 62.72 62.33 722,200
Nov 21, 2023 62.65 62.79 62.23 62.39 62.00 908,900
Nov 20, 2023 62.75 63.04 62.05 62.84 62.45 1,192,600
Nov 17, 2023 63.43 63.49 62.30 62.94 62.55 1,496,300
Nov 16, 2023 63.93 64.47 62.64 62.89 62.50 1,600,700
Nov 15, 2023 63.09 64.50 62.78 63.99 63.59 1,407,900
Nov 14, 2023 62.07 63.83 62.07 63.25 62.86 1,399,300
Nov 13, 2023 61.14 61.27 60.38 60.49 60.12 1,170,400
Nov 10, 2023 61.08 61.44 60.15 61.40 61.02 1,328,900
Nov 9, 2023 61.95 61.95 60.47 60.70 60.32 1,323,800
Nov 8, 2023 61.40 61.74 61.06 61.39 61.01 1,341,400
Nov 7, 2023 60.65 61.50 60.31 61.35 60.97 1,074,700
Nov 6, 2023 61.56 61.99 60.59 60.99 60.61 1,099,900
Nov 3, 2023 61.31 62.63 61.07 61.64 61.26 1,329,200
Nov 2, 2023 60.12 60.88 59.61 60.24 59.87 1,761,100
Nov 1, 2023 58.33 58.93 57.88 58.92 58.56 1,245,000
Oct 31, 2023 58.29 58.50 57.45 58.12 57.76 2,159,700
Oct 30, 2023 58.22 59.05 57.81 58.71 58.35 988,000
Oct 27, 2023 58.37 58.75 57.40 57.68 57.32 1,004,400
Oct 26, 2023 57.95 59.02 57.67 58.36 58.00 1,702,800
Oct 25, 2023 58.51 58.98 57.18 57.38 57.02 2,830,900
Oct 24, 2023 61.50 61.99 59.13 59.47 59.10 3,597,000
Oct 23, 2023 62.06 63.16 62.03 62.31 61.92 2,436,000
Oct 20, 2023 63.08 63.24 61.91 62.21 61.83 1,697,700
Oct 19, 2023 0.22 Dividend
Oct 19, 2023 62.36 64.75 62.26 63.04 62.65 2,277,800
Oct 18, 2023 64.18 64.34 62.47 62.52 61.91 1,207,600
Oct 17, 2023 63.27 65.30 63.02 64.72 64.09 1,140,300
Oct 16, 2023 63.25 63.98 62.71 63.83 63.21 1,212,600
Oct 13, 2023 64.46 64.52 61.95 62.41 61.81 1,404,500
Oct 12, 2023 65.73 65.75 63.96 64.49 63.87 750,600
Oct 11, 2023 64.46 65.76 64.46 65.60 64.96 1,014,200
Oct 10, 2023 64.16 65.43 63.77 64.48 63.86 904,000
Oct 9, 2023 62.60 63.90 62.08 63.69 63.07 1,019,500
Oct 6, 2023 62.58 63.73 61.97 63.30 62.69 1,347,700
Oct 5, 2023 64.04 64.16 62.74 62.81 62.20 1,241,600
Oct 4, 2023 63.44 64.17 63.16 64.06 63.44 1,208,400
Oct 3, 2023 63.34 64.03 62.77 63.21 62.60 1,453,600
Oct 2, 2023 64.50 65.23 63.29 63.56 62.94 1,042,900
Sep 29, 2023 65.59 65.99 64.19 64.75 64.12 1,015,200
Sep 28, 2023 64.50 65.95 64.12 65.22 64.59 961,300
Sep 27, 2023 64.55 65.00 64.06 64.72 64.09 894,300
Sep 26, 2023 64.99 65.39 63.84 63.99 63.37 975,500
Sep 25, 2023 64.89 66.20 64.66 65.61 64.97 669,200
Sep 22, 2023 65.10 65.39 64.64 64.98 64.35 851,100
Sep 21, 2023 65.69 65.69 64.95 65.06 64.43 873,200
Sep 20, 2023 66.90 67.52 66.07 66.12 65.48 616,200
Sep 19, 2023 66.90 67.44 65.83 66.44 65.80 788,800
Sep 18, 2023 67.03 67.58 66.60 67.13 66.48 569,300
Sep 15, 2023 66.78 67.11 66.26 66.86 66.21 1,960,100
Sep 14, 2023 66.95 67.40 66.43 67.31 66.66 754,900
Sep 13, 2023 67.36 67.47 65.65 66.37 65.73 1,039,200
Sep 12, 2023 68.10 68.69 67.23 67.49 66.84 747,300
Sep 11, 2023 68.50 68.99 68.08 68.80 68.13 983,300
Sep 8, 2023 68.76 69.08 67.94 68.08 67.42 764,500
Sep 7, 2023 69.07 69.80 68.53 69.09 68.42 848,200
Sep 6, 2023 68.88 69.95 68.88 69.63 68.96 614,600
Sep 5, 2023 70.79 70.83 68.64 68.97 68.30 879,200
Sep 1, 2023 70.60 71.06 70.43 70.96 70.27 675,700
Aug 31, 2023 69.59 70.76 69.40 70.26 69.58 1,535,300
Aug 30, 2023 69.00 69.74 68.55 69.58 68.91 574,000
Aug 29, 2023 67.38 68.96 67.18 68.85 68.18 713,300
Aug 28, 2023 67.23 68.04 67.23 67.61 66.96 467,400
Aug 25, 2023 66.91 67.36 66.12 67.05 66.40 603,400
Aug 24, 2023 67.39 67.81 66.45 66.51 65.87 550,400
Aug 23, 2023 66.49 67.69 66.38 67.51 66.86 741,300
Aug 22, 2023 66.83 67.10 66.08 66.27 65.63 609,000
Aug 21, 2023 66.63 66.93 65.55 66.46 65.82 1,055,600
Aug 18, 2023 66.09 66.88 65.44 66.60 65.96 1,188,800
Aug 17, 2023 68.55 68.55 66.44 66.46 65.82 1,402,000
Aug 16, 2023 69.16 69.74 68.27 68.31 67.65 676,800
Aug 15, 2023 69.34 69.54 68.70 69.03 68.36 890,400
Aug 14, 2023 69.70 69.89 69.23 69.80 69.12 881,700
Aug 11, 2023 70.55 70.79 69.49 69.77 69.09 1,061,500
Aug 10, 2023 71.17 71.68 70.28 70.81 70.12 826,000
Aug 9, 2023 71.65 71.65 70.75 71.06 70.37 1,045,200
Aug 8, 2023 70.35 71.82 70.15 71.72 71.03 1,066,500
Aug 7, 2023 70.36 71.76 70.36 71.28 70.59 1,163,700
Aug 4, 2023 69.72 70.48 68.62 69.85 69.17 1,679,500
Aug 3, 2023 68.78 69.55 68.29 69.35 68.68 1,098,200
Aug 2, 2023 69.50 69.63 68.82 69.01 68.34 1,299,300
Aug 1, 2023 69.37 69.99 69.06 69.90 69.22 1,259,600
Jul 31, 2023 69.85 70.31 68.74 69.50 68.83 2,535,600
Jul 28, 2023 69.96 70.44 69.20 69.69 69.02 2,021,900
Jul 27, 2023 67.99 69.90 67.68 68.81 68.14 2,621,500
Jul 26, 2023 66.11 67.00 65.87 66.92 66.27 1,964,500
Jul 25, 2023 65.98 66.91 65.76 66.35 65.71 1,260,200
Jul 24, 2023 66.36 66.87 66.04 66.26 65.62 1,452,500
Jul 21, 2023 66.50 66.80 66.13 66.34 65.70 2,093,800
Jul 20, 2023 0.22 Dividend
Jul 20, 2023 65.79 66.68 65.43 66.26 65.62 1,446,800
Jul 19, 2023 65.55 66.62 65.51 66.33 65.47 1,147,200
Jul 18, 2023 65.91 66.73 65.44 65.63 64.78 1,067,000
Jul 17, 2023 65.65 66.22 65.14 65.94 65.08 1,032,300
Jul 14, 2023 64.70 65.89 63.75 65.87 65.02 2,260,500
Jul 13, 2023 66.91 67.14 66.60 66.74 65.87 1,615,000
Jul 12, 2023 66.57 66.91 65.56 66.71 65.84 1,299,000
Jul 11, 2023 64.62 66.32 64.60 65.71 64.86 2,083,700
Jul 10, 2023 63.02 64.33 62.82 64.07 63.24 1,036,600
Jul 7, 2023 62.46 63.81 62.46 62.84 62.03 1,298,000
Jul 6, 2023 62.73 62.93 61.91 62.56 61.75 1,055,000
Jul 5, 2023 63.40 64.14 63.13 63.38 62.56 1,427,400
Jul 3, 2023 63.97 64.21 63.52 63.97 63.14 442,700
Jun 30, 2023 64.30 64.84 63.57 64.60 63.76 1,402,100
Jun 29, 2023 62.53 64.02 62.29 63.68 62.85 1,221,900
Jun 28, 2023 62.87 63.17 61.93 62.39 61.58 811,200
Jun 27, 2023 61.18 62.87 61.09 62.70 61.89 1,036,600
Jun 26, 2023 60.01 61.27 60.01 61.04 60.25 695,400
Jun 23, 2023 59.78 60.34 59.50 60.12 59.34 1,423,600
Jun 22, 2023 60.92 60.92 60.13 60.23 59.45 643,400
Jun 21, 2023 60.49 61.16 60.11 60.81 60.02 1,657,300
Jun 20, 2023 60.57 60.95 60.10 60.74 59.95 977,700
Jun 16, 2023 61.21 61.76 60.43 60.81 60.02 1,594,800
Jun 15, 2023 60.23 61.20 60.13 61.01 60.22 879,100
Jun 14, 2023 60.93 61.18 60.05 60.59 59.80 1,044,600
Jun 13, 2023 59.71 60.80 59.70 60.72 59.93 841,800
Jun 12, 2023 59.26 59.91 58.81 59.77 58.99 967,000
Jun 9, 2023 60.01 60.53 58.79 59.17 58.40 1,555,200
Jun 8, 2023 60.40 60.87 59.54 59.89 59.11 1,024,300
Jun 7, 2023 59.11 60.88 59.11 60.80 60.01 1,672,200
Jun 6, 2023 57.95 59.38 57.71 59.05 58.28 800,000
Jun 5, 2023 58.59 58.59 57.60 58.00 57.25 616,800
Jun 2, 2023 56.91 58.69 56.74 58.50 57.74 1,026,100
Jun 1, 2023 55.40 56.50 55.26 56.32 55.59 987,400
May 31, 2023 56.79 56.86 55.41 55.47 54.75 2,454,400
May 30, 2023 57.85 58.22 56.83 57.18 56.44 1,083,200
May 26, 2023 57.26 57.83 56.85 57.60 56.85 755,900
May 25, 2023 57.03 57.16 56.19 57.15 56.41 1,076,100
May 24, 2023 57.49 57.60 56.14 56.75 56.01 990,800
May 23, 2023 58.72 59.13 57.73 57.73 56.98 1,187,000
May 22, 2023 59.22 59.52 58.74 59.18 58.41 668,200
May 19, 2023 60.00 60.05 58.83 59.16 58.39 867,600
May 18, 2023 58.86 59.68 58.66 59.45 58.68 983,600
May 17, 2023 58.82 59.48 58.50 59.06 58.29 854,100
May 16, 2023 58.52 58.70 57.88 58.38 57.62 582,000
May 15, 2023 58.77 59.17 58.36 59.12 58.35 793,700
May 12, 2023 59.06 59.33 58.15 58.80 58.04 1,051,200
May 11, 2023 58.13 58.70 57.88 58.65 57.89 1,159,400
May 10, 2023 59.22 60.00 57.36 58.41 57.65 994,000
May 9, 2023 58.37 58.80 57.95 58.42 57.66 899,800
May 8, 2023 59.09 59.36 58.11 58.56 57.80 1,177,600
May 5, 2023 57.70 58.39 57.45 57.87 57.12 872,700
May 4, 2023 57.50 58.21 56.86 57.12 56.38 1,513,700
May 3, 2023 58.00 58.61 57.32 57.66 56.91 1,338,600
May 2, 2023 57.67 57.91 56.36 57.85 57.10 1,309,000
May 1, 2023 58.28 58.55 57.35 57.61 56.86 1,327,800
Apr 28, 2023 57.91 58.30 57.25 58.08 57.33 3,711,700
Apr 27, 2023 54.44 57.53 53.88 57.53 56.78 3,430,200
Apr 26, 2023 52.85 53.40 52.28 52.42 51.74 2,073,900
Apr 25, 2023 53.84 54.02 53.13 53.32 52.63 1,304,800
Apr 24, 2023 53.49 54.01 53.49 53.98 53.28 997,100
Apr 21, 2023 53.09 53.57 52.89 53.46 52.77 1,681,000
Apr 20, 2023 0.22 Dividend
Apr 20, 2023 51.63 53.27 51.38 53.01 52.32 1,533,100

Related Tickers

AOS A. O. Smith Corporation
86.07
-0.72%
 
IEX IDEX Corporation
227.04
+0.42%
 
NDSN Nordson Corporation
259.59
+0.18%
 
DOV Dover Corporation
169.84
+0.73%
 
ITT ITT Inc.
124.96
-0.15%
 
IR Ingersoll Rand Inc.
88.40
-0.64%
 
XYL Xylem Inc.
127.84
+0.53%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
CR Crane Company
129.48
+0.07%
 
GGG Graco Inc.
88.38
+0.33%