TipRanks
Go Ultimate55% OFF

Pentair (PNT) Historical Prices

DE:PNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.0059.0059.0059.0059.00+0.14%00.00
Oct 29, 202658.0059.3457.7258.9258.92+4.84%653.67
Oct 28, 202656.2056.2056.2056.2056.20+2.14%00.00
Oct 27, 202649.2755.0249.2755.0255.02+11.15%1106.27
Oct 26, 202649.1649.5049.1649.5049.50+5.70%00.00
Oct 23, 202646.8349.6146.8346.8346.83+0.52%00.00
Oct 22, 202646.8346.8346.8346.8346.59-0.38%00.00
Oct 21, 202646.8447.0146.8447.0146.77+0.43%00.00
Oct 20, 202646.7546.8146.7546.8146.57+0.22%00.00
Oct 19, 202647.5347.5346.7146.7146.47-1.42%00.00
Oct 16, 202647.3847.3847.3847.3847.14-0.59%00.00
Oct 15, 202646.1747.6646.1747.6647.41+1.38%00.00
Oct 14, 202647.0147.0147.0147.0146.77+0.36%00.00
Oct 13, 202646.6646.8446.6646.8446.60+0.32%00.00
Oct 12, 202646.6946.6946.6946.6946.45+0.82%00.00
Oct 09, 202646.3146.3146.3146.3146.07+0.26%00.00
Oct 08, 202646.1946.1946.1946.1945.95-0.82%00.00
Oct 07, 202646.7646.7646.5746.5746.33-0.64%00.00
Oct 06, 202646.8246.8746.8246.8746.63-0.34%00.00
Oct 05, 202647.0347.0347.0347.0346.79-0.17%00.00
Oct 02, 202646.8347.1146.8347.1146.87+0.51%00.00
Oct 01, 202646.6646.8746.6646.8746.63-0.28%00.00
Sep 30, 202647.0047.0047.0047.0046.76+1.51%00.00
Sep 29, 202646.3046.3046.3046.3046.06-1.03%00.00
Sep 28, 202646.7846.7846.7846.7846.54-0.17%00.00
Sep 25, 202646.3846.8646.3846.8646.62+0.56%00.00
Sep 24, 202648.1948.1946.6046.6046.36-2.90%00.00
Sep 23, 202648.2948.3147.9947.9947.74-1.40%130.44
Sep 22, 202648.4648.6748.4648.6748.42+0.20%00.00
Sep 21, 202648.7448.7448.5748.5748.32+0.31%00.00
Sep 18, 202648.3348.4248.3348.4248.17-1.65%00.00
Sep 17, 202649.2349.2349.2349.2348.98+0.57%00.00
Sep 16, 202648.9548.9548.9548.9548.70+0.06%00.00
Sep 15, 202648.2548.9248.2548.9248.67+1.05%00.00
Sep 14, 202649.2049.3648.4148.4148.16-1.13%160.50
Sep 11, 202648.8649.4648.8648.9648.71-0.71%200.63
Sep 10, 202649.3149.3149.3149.3149.06-0.22%00.00
Sep 09, 202650.1650.1649.4249.4249.17-2.06%00.00
Sep 08, 202651.5651.5650.4650.4650.20-2.02%00.00
Sep 07, 202651.5051.5051.5051.5051.23+0.39%00.00
Sep 04, 202651.3051.3051.3051.3051.04-0.15%00.00
Sep 03, 202651.3851.3851.3851.3851.12-1.98%00.00
Sep 02, 202651.8652.4251.8652.4252.15+1.08%200.62
Sep 01, 202651.8651.8651.8651.8651.59-1.74%00.00
Aug 31, 202652.7852.7852.7852.7852.51-0.45%00.00
Aug 28, 202653.0253.0253.0253.0252.75-1.63%00.00
Aug 27, 202653.7253.9053.7253.9053.62+1.39%1565.27
Aug 26, 202653.1653.1653.1653.1652.89-1.70%00.00
Aug 25, 202654.0054.0854.0054.0853.80-1.13%1003.05
Aug 24, 202655.1055.1054.7054.7054.42-0.62%100.31