The closing price for Pentair (PNR) last year was $99.85, on December 31. It was up 41.7% for the year. The latest price is $107.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $100.09 | $100.44 | $99.47 | $99.85 | 600,300 |
December 30 2024 | $99.44 | $100.19 | $98.21 | $99.60 | 1,059,300 |
December 27 2024 | $100.82 | $101.73 | $99.79 | $100.35 | 642,200 |
December 26 2024 | $101.05 | $102.11 | $101.01 | $101.65 | 626,600 |
December 24 2024 | $100.57 | $101.70 | $100.57 | $101.55 | 266,300 |
December 23 2024 | $100.50 | $100.79 | $99.73 | $100.71 | 1,413,900 |
December 20 2024 | $99.82 | $101.69 | $99.66 | $101.15 | 2,851,300 |
December 19 2024 | $101.12 | $101.83 | $99.82 | $100.19 | 1,234,400 |
December 18 2024 | $105.19 | $105.19 | $100.31 | $100.38 | 1,158,700 |
December 17 2024 | $106.62 | $106.68 | $104.47 | $104.67 | 1,169,700 |
December 16 2024 | $106.32 | $107.23 | $105.96 | $106.95 | 1,174,000 |
December 13 2024 | $106.97 | $107.47 | $105.65 | $106.32 | 1,070,400 |
December 12 2024 | $108.07 | $108.86 | $106.82 | $107.44 | 1,009,200 |
December 11 2024 | $108.03 | $109.00 | $107.77 | $108.36 | 1,059,800 |
December 10 2024 | $107.74 | $108.30 | $106.13 | $107.03 | 1,617,100 |
December 09 2024 | $107.59 | $108.35 | $106.43 | $107.39 | 1,113,700 |
December 06 2024 | $107.81 | $108.16 | $106.90 | $107.27 | 678,700 |
December 05 2024 | $108.06 | $108.31 | $107.02 | $107.22 | 944,100 |
December 04 2024 | $107.77 | $108.57 | $107.04 | $107.91 | 1,101,300 |
December 03 2024 | $108.49 | $108.60 | $107.28 | $107.98 | 902,200 |
December 02 2024 | $108.29 | $108.46 | $107.04 | $108.07 | 1,304,800 |
November 29 2024 | $108.07 | $108.87 | $107.83 | $108.14 | 636,100 |
November 27 2024 | $109.13 | $109.84 | $107.91 | $108.11 | 925,000 |
November 26 2024 | $107.32 | $108.34 | $106.58 | $108.26 | 1,286,400 |
November 25 2024 | $106.95 | $108.46 | $106.28 | $107.10 | 2,533,700 |
Daily pricing data for Pentair dates back to 5/3/1973, and may be incomplete.
