Pentair

PNR
🏛️ usa →
110.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 72.15 73.35 72.15 73.03 0.9M
2021-12-30 73.36 73.59 72.25 72.32 0.5M
2021-12-29 72.92 73.62 72.74 73.36 0.5M
2021-12-28 72.57 72.98 72.15 72.82 0.7M
2021-12-27 71.57 72.75 71.28 72.72 0.6M
2021-12-23 70.34 71.54 70.34 71.22 0.7M
2021-12-22 70.45 70.81 68.95 70.02 1.7M
2021-12-21 69.78 70.46 69.55 70.25 2.2M
2021-12-20 69.12 69.64 68.01 69.03 1.6M
2021-12-17 71.98 72.05 69.87 70.12 2.5M
2021-12-16 74.42 74.76 71.80 72.44 1.5M
2021-12-15 72.23 73.84 72.02 73.73 2.1M
2021-12-14 73.17 73.52 71.63 71.85 1.9M
2021-12-13 75.23 75.95 73.56 73.73 1.1M
2021-12-10 74.15 75.48 73.52 75.22 1.0M
2021-12-09 74.48 74.91 73.37 73.40 0.9M
2021-12-08 74.89 75.00 73.74 74.71 1.1M
2021-12-07 74.91 75.68 74.39 74.76 1.2M
2021-12-06 73.54 74.01 73.06 73.45 0.9M
2021-12-03 73.40 73.65 71.43 72.64 1.1M
2021-12-02 72.83 73.94 72.39 72.99 1.5M
2021-12-01 74.80 75.85 72.20 72.24 1.0M
2021-11-30 76.17 76.78 73.37 73.69 1.9M
2021-11-29 75.76 77.66 75.63 76.80 0.8M
2021-11-26 75.46 76.80 74.79 75.24 0.8M
2021-11-24 77.41 77.68 76.78 77.42 0.6M
2021-11-23 78.25 78.39 77.14 77.90 0.7M
2021-11-22 79.62 80.10 77.72 77.82 1.3M
2021-11-19 77.98 79.56 77.64 79.34 1.5M
2021-11-18 77.44 78.27 77.44 77.67 0.7M
2021-11-17 77.07 77.64 76.69 77.15 0.8M
2021-11-16 76.50 78.07 76.40 77.34 0.8M
2021-11-15 75.99 76.56 75.81 76.20 0.6M
2021-11-12 74.48 75.90 73.75 75.82 0.7M
2021-11-11 73.91 74.39 73.68 74.13 0.9M
2021-11-10 74.31 75.58 73.69 73.92 0.7M
2021-11-09 74.67 75.21 74.06 74.57 0.6M
2021-11-08 75.05 75.45 73.69 74.73 0.8M
2021-11-05 75.17 75.94 74.26 74.31 1.0M
2021-11-04 73.73 75.22 73.55 74.63 1.0M
2021-11-03 74.28 74.95 72.05 73.49 1.8M
2021-11-02 74.20 74.99 73.58 74.63 1.8M
2021-11-01 74.37 74.63 73.69 73.91 0.9M
2021-10-29 73.63 74.71 73.46 73.97 1.7M
2021-10-28 73.79 75.23 73.54 74.08 1.4M
2021-10-27 73.96 75.03 72.89 73.35 1.6M
2021-10-26 76.98 76.98 73.98 74.26 1.8M
2021-10-25 75.61 77.26 75.17 76.93 1.7M
2021-10-22 75.49 76.29 75.14 75.77 0.9M
2021-10-21 73.22 75.31 72.60 75.27 1.7M
2021-10-20 72.74 73.83 72.34 73.64 0.9M
2021-10-19 73.01 73.27 72.52 72.66 0.7M
2021-10-18 71.57 72.59 71.21 72.47 0.8M
2021-10-15 72.65 73.51 71.83 71.88 1.2M
2021-10-14 70.37 72.24 70.01 72.15 1.0M
2021-10-13 70.11 70.46 69.35 69.82 1.2M
2021-10-12 70.32 71.00 69.59 69.95 1.0M
2021-10-11 70.73 71.58 70.01 70.02 0.8M
2021-10-08 72.11 72.64 70.00 70.80 2.2M
2021-10-07 72.97 73.52 72.22 72.41 1.4M
2021-10-06 71.91 72.55 70.72 72.49 1.1M
2021-10-05 72.02 72.85 70.96 72.54 2.1M
2021-10-04 72.71 73.24 71.52 71.72 1.4M
2021-10-01 73.05 73.54 71.99 72.87 1.1M
2021-09-30 75.25 75.25 72.61 72.63 1.1M
2021-09-29 74.45 75.10 74.22 74.84 0.5M
2021-09-28 76.44 76.53 74.22 74.38 1.0M
2021-09-27 77.32 78.57 76.77 76.78 1.0M
2021-09-24 76.43 77.43 76.36 77.23 0.8M
2021-09-23 75.97 77.71 75.69 76.65 1.0M
2021-09-22 75.85 76.18 75.04 75.34 0.7M
2021-09-21 75.76 75.76 74.13 74.49 0.9M
2021-09-20 74.86 75.64 74.25 75.31 1.0M
2021-09-17 77.21 77.64 75.99 76.22 3.1M
2021-09-16 77.80 77.99 77.00 77.48 0.9M
2021-09-15 75.86 78.24 75.86 77.77 1.1M
2021-09-14 76.04 76.20 75.43 75.96 1.0M
2021-09-13 77.20 77.73 75.10 75.86 1.1M
2021-09-10 76.80 77.16 76.19 76.53 0.9M
2021-09-09 77.28 77.54 75.93 76.20 0.9M
2021-09-08 76.14 77.42 75.90 77.18 1.0M
2021-09-07 77.71 77.71 76.43 76.48 1.2M
2021-09-03 78.31 78.31 77.31 77.87 1.2M
2021-09-02 77.94 78.55 77.87 78.50 0.9M
2021-09-01 77.37 77.70 76.71 77.44 1.1M
2021-08-31 77.17 77.59 76.88 77.16 1.6M
2021-08-30 76.83 77.56 76.67 77.26 1.6M
2021-08-27 77.34 77.34 76.44 76.69 1.8M
2021-08-26 76.24 77.27 75.22 76.97 1.7M
2021-08-25 78.78 79.28 78.34 79.05 0.8M
2021-08-24 78.50 79.05 78.23 78.78 1.2M
2021-08-23 79.14 79.44 78.22 78.57 1.0M
2021-08-20 78.57 79.25 78.27 78.83 0.9M
2021-08-19 77.10 78.40 77.03 78.29 1.4M
2021-08-18 78.68 79.16 77.76 77.89 1.2M
2021-08-17 79.75 79.80 78.06 78.89 1.1M
2021-08-16 79.29 80.40 78.93 80.30 1.4M
2021-08-13 79.65 79.96 79.34 79.50 0.8M
2021-08-12 79.30 79.62 78.76 79.34 1.2M
2021-08-11 77.57 79.28 77.21 79.26 1.3M
2021-08-10 76.76 78.31 76.76 77.60 1.1M
2021-08-09 76.90 77.37 76.39 76.81 0.7M
2021-08-06 76.86 77.20 76.23 77.10 0.7M
2021-08-05 76.89 77.43 76.05 76.46 0.7M
2021-08-04 76.49 77.82 76.27 76.63 1.0M
2021-08-03 74.67 76.87 74.14 76.75 1.4M
2021-08-02 73.99 74.83 73.68 74.45 1.7M
2021-07-30 72.95 73.82 72.37 73.67 1.6M
2021-07-29 71.83 72.80 71.14 72.76 1.1M
2021-07-28 72.39 72.93 70.96 71.29 1.1M
2021-07-27 68.22 72.12 67.31 71.89 2.2M
2021-07-26 68.54 69.20 68.17 68.70 1.0M
2021-07-23 68.65 68.92 67.91 68.46 0.9M
2021-07-22 69.38 69.38 68.03 68.18 1.0M
2021-07-21 69.72 70.56 69.24 69.34 1.6M
2021-07-20 67.82 69.92 67.57 69.53 0.9M
2021-07-19 67.95 68.00 66.67 67.61 1.0M
2021-07-16 70.34 70.73 68.86 69.09 0.9M
2021-07-15 69.97 70.86 69.54 70.17 0.8M
2021-07-14 70.09 70.71 69.67 70.33 0.9M
2021-07-13 70.37 71.00 69.62 69.87 0.8M
2021-07-12 68.96 70.48 68.49 70.38 0.8M
2021-07-09 69.45 70.15 69.07 69.30 0.9M
2021-07-08 68.29 69.15 67.63 68.27 1.0M
2021-07-07 67.12 69.42 67.12 69.30 0.8M
2021-07-06 68.10 68.10 66.77 67.45 0.9M
2021-07-02 67.96 68.25 67.71 68.01 0.6M
2021-07-01 68.16 68.42 67.69 68.00 0.8M
2021-06-30 66.65 67.60 66.65 67.49 0.7M
2021-06-29 67.17 67.48 66.49 66.79 0.7M
2021-06-28 66.97 66.97 66.09 66.75 1.4M
2021-06-25 66.37 67.16 66.29 66.73 0.8M
2021-06-24 66.65 66.77 65.36 66.04 0.8M
2021-06-23 65.90 66.88 65.60 66.36 1.2M
2021-06-22 66.02 66.44 65.46 65.90 0.8M
2021-06-21 64.54 65.93 64.54 65.70 0.7M
2021-06-18 63.50 64.67 62.23 63.91 1.9M
2021-06-17 67.08 67.21 64.50 64.66 1.1M
2021-06-16 66.96 67.40 66.29 66.69 1.2M
2021-06-15 66.88 67.25 66.09 67.17 1.2M
2021-06-14 67.37 67.60 66.21 66.90 0.8M
2021-06-11 67.78 67.83 66.42 67.48 1.2M
2021-06-10 69.83 70.10 67.06 67.29 1.8M
2021-06-09 69.36 69.66 68.85 69.20 0.6M
2021-06-08 68.89 69.60 68.16 69.51 0.7M
2021-06-07 69.80 70.20 69.00 69.15 0.8M
2021-06-04 68.02 69.53 67.00 69.52 1.4M
2021-06-03 70.44 70.52 69.09 69.57 1.0M
2021-06-02 70.71 70.76 69.95 70.68 1.2M
2021-06-01 69.88 70.75 69.58 70.46 0.8M
2021-05-28 69.34 69.52 68.79 68.97 0.7M
2021-05-27 69.17 69.65 68.94 69.41 2.2M
2021-05-26 68.58 68.83 68.18 68.37 0.6M
2021-05-25 68.19 68.78 68.17 68.32 0.8M
2021-05-24 68.56 68.72 67.95 68.06 0.7M
2021-05-21 67.86 68.78 67.68 68.00 0.7M
2021-05-20 67.16 67.80 66.96 67.53 0.6M
2021-05-19 66.38 67.10 65.72 66.96 0.7M
2021-05-18 68.19 68.58 67.11 67.11 0.6M
2021-05-17 68.48 68.81 67.46 68.00 1.0M
2021-05-14 67.80 69.18 67.74 68.78 0.9M
2021-05-13 65.53 67.90 65.53 67.52 0.7M
2021-05-12 67.92 68.14 65.57 65.58 0.8M
2021-05-11 68.41 68.73 67.21 67.98 0.9M
2021-05-10 68.60 69.88 68.25 69.05 1.0M
2021-05-07 66.86 68.58 66.69 67.94 1.0M
2021-05-06 67.73 67.98 66.54 67.30 1.1M
2021-05-05 66.65 67.73 66.01 67.30 1.2M
2021-05-04 65.04 66.60 64.71 66.40 1.1M
2021-05-03 65.07 65.77 64.53 65.35 0.7M
2021-04-30 64.65 65.03 64.13 64.51 1.5M
2021-04-29 64.63 65.17 64.22 65.16 0.9M
2021-04-28 64.11 64.53 63.39 64.31 1.2M
2021-04-27 63.79 64.34 63.47 64.08 1.5M
2021-04-26 64.57 64.98 63.86 64.09 1.4M
2021-04-23 64.55 64.83 63.62 64.31 1.4M
2021-04-22 65.83 65.83 63.30 64.20 1.5M
2021-04-21 63.63 64.72 63.44 64.37 1.3M
2021-04-20 64.19 64.44 62.95 63.44 0.9M
2021-04-19 64.04 64.58 63.68 64.00 1.0M
2021-04-16 63.49 64.03 62.75 63.84 1.3M
2021-04-15 62.46 63.05 62.27 63.03 0.6M
2021-04-14 62.50 63.42 62.24 62.27 0.6M
2021-04-13 63.08 63.08 62.05 62.23 0.8M
2021-04-12 62.24 63.41 62.24 63.35 1.0M
2021-04-09 61.20 62.10 60.51 62.07 1.4M
2021-04-08 61.40 61.56 60.55 60.81 1.1M
2021-04-07 62.19 62.57 61.05 61.50 1.1M
2021-04-06 62.93 62.95 62.22 62.40 0.8M
2021-04-05 62.71 63.06 62.19 62.72 0.8M
2021-04-01 62.68 62.75 61.67 62.39 0.7M
2021-03-31 62.35 63.35 62.13 62.32 1.2M
2021-03-30 62.32 62.98 61.90 62.08 0.8M
2021-03-29 62.24 62.93 61.94 62.25 0.6M
2021-03-26 61.43 62.30 61.13 62.24 0.8M
2021-03-25 59.77 60.95 58.77 60.84 0.7M
2021-03-24 59.74 60.52 59.65 59.86 0.8M
2021-03-23 60.11 60.52 58.78 59.32 1.1M
2021-03-22 60.98 61.04 59.58 60.61 0.9M
2021-03-19 60.77 61.57 60.11 61.02 1.5M
2021-03-18 61.35 62.23 60.76 61.22 0.9M
2021-03-17 60.94 61.98 60.91 61.35 0.8M
2021-03-16 61.11 61.79 60.61 60.95 1.0M
2021-03-15 59.35 61.11 58.68 61.08 1.1M
2021-03-12 60.56 60.77 59.27 59.52 1.2M
2021-03-11 59.77 61.00 59.29 60.12 0.8M
2021-03-10 59.04 60.57 58.82 59.93 0.9M
2021-03-09 60.10 60.26 59.01 59.05 0.9M
2021-03-08 58.07 60.48 57.96 59.90 1.2M
2021-03-05 57.00 57.90 55.62 57.68 0.9M
2021-03-04 57.55 57.71 55.45 56.26 0.8M
2021-03-03 57.70 58.78 57.44 57.74 0.7M
2021-03-02 58.20 58.41 57.14 57.70 0.6M
2021-03-01 56.39 58.79 56.39 58.28 0.9M
2021-02-26 56.31 56.99 55.56 55.93 1.3M
2021-02-25 57.26 57.41 55.78 55.88 0.8M
2021-02-24 55.76 57.48 55.30 57.15 1.1M
2021-02-23 55.65 55.93 54.64 55.69 0.9M
2021-02-22 56.44 56.58 55.31 55.78 0.8M
2021-02-19 55.45 56.83 55.26 56.65 1.1M
2021-02-18 54.87 55.27 53.73 55.05 1.0M
2021-02-17 54.68 55.08 54.12 54.88 0.9M
2021-02-16 53.92 55.11 53.60 54.82 1.4M
2021-02-12 53.92 54.36 53.15 53.63 1.1M
2021-02-11 55.50 55.50 53.48 54.21 0.8M
2021-02-10 55.22 55.29 54.25 55.15 0.7M
2021-02-09 55.99 56.16 54.80 54.81 0.6M
2021-02-08 55.49 56.19 54.96 56.04 1.0M
2021-02-05 54.30 55.23 53.81 55.16 1.2M
2021-02-04 54.03 54.37 53.51 53.98 1.0M
2021-02-03 54.37 54.64 53.36 53.77 1.3M
2021-02-02 55.13 55.30 53.87 54.50 1.3M
2021-02-01 55.10 55.19 53.73 54.45 1.5M
2021-01-29 55.76 55.91 53.53 54.46 2.3M
2021-01-28 57.09 59.30 55.61 55.98 2.9M
2021-01-27 55.28 57.42 55.02 57.10 2.3M
2021-01-26 57.85 57.85 56.14 56.35 0.7M
2021-01-25 57.73 58.42 57.01 57.34 1.2M
2021-01-22 56.70 58.13 56.51 57.98 1.1M
2021-01-21 57.90 58.17 56.88 57.40 0.7M
2021-01-20 58.65 58.72 57.92 58.13 0.6M
2021-01-19 58.31 59.04 57.89 58.46 1.1M
2021-01-15 58.50 58.58 56.55 57.59 0.9M
2021-01-14 58.84 59.00 57.13 58.57 1.1M
2021-01-13 58.58 59.11 58.25 58.44 1.6M
2021-01-12 57.01 58.67 56.86 58.48 1.2M
2021-01-11 55.53 57.32 55.53 56.81 1.4M
2021-01-08 55.25 56.44 55.14 56.10 2.1M
2021-01-07 53.77 55.22 53.07 55.03 1.1M
2021-01-06 52.31 53.75 52.31 53.18 1.1M
2021-01-05 51.61 52.06 51.08 51.70 0.8M
2021-01-04 53.07 53.35 51.13 51.53 0.9M