99.65
price up icon1.20%   1.18
pre-market  시장 영업 전:  99.65  
loading

Pentair Plc 주식 (PNR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-04 $101.3 $98.73 $2.56 1,532,375.0 +1.20%
2024-11-01 $100.3 $98.25 $2.01 1,844,931.0 -0.66%
2024-10-31 $99.87 $98.10 $1.77 2,503,709.0 -0.25%
2024-10-30 $99.88 $98.43 $1.45 973,060.0 +0.27%
2024-10-29 $99.56 $96.96 $2.60 1,197,791.0 +0.11%
2024-10-28 $100.3 $98.56 $1.76 1,072,225.0 +0.03%
2024-10-25 $101.0 $98.64 $2.36 1,176,276.0 -0.43%
2024-10-24 $99.71 $97.54 $2.17 1,840,661.0 +1.42%
2024-10-23 $98.25 $96.64 $1.61 1,455,433.0 -0.33%
2024-10-22 $99.95 $96.65 $3.30 2,762,725.0 -0.04%
2024-10-21 $99.62 $98.14 $1.48 1,537,468.0 -0.69%
2024-10-18 $99.42 $98.34 $1.08 1,254,012.0 -0.25%
2024-10-17 $99.86 $98.69 $1.17 750,156.0 -0.19%
2024-10-16 $99.95 $98.75 $1.20 1,365,835.0 +1.01%
2024-10-15 $99.56 $98.18 $1.38 1,190,220.0 -0.33%
2024-10-14 $98.96 $97.03 $1.93 1,406,593.0 +1.22%
2024-10-11 $97.98 $96.48 $1.50 1,166,877.0 +1.44%
2024-10-10 $96.68 $95.72 $0.96 1,763,204.0 -0.77%
2024-10-09 $97.46 $96.50 $0.96 601,047.0 +0.59%
2024-10-08 $96.96 $95.86 $1.11 1,255,711.0 +0.63%

Pentair Plc 주식 (PNR) 연도별 가격 이력

이 심층 분석에서는 Pentair Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pentair Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Pentair Plc 주식 (PNR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $101.3 $98.25 $3.04 4,909,681.0 +0.53%
2024-10 $101.0 $94.25 $6.75 32,795,380.0 +1.36%
2024-09 $98.23 $84.44 $13.79 25,069,534.0 +10.26%
2024-08 $88.77 $79.29 $9.48 23,424,833.0 +0.93%
2024-07 $89.63 $73.45 $16.18 40,216,548.0 +14.61%
2024-06 $81.69 $72.63 $9.06 30,604,471.0 -5.79%
2024-05 $85.84 $77.83 $8.01 23,748,001.0 +2.90%
2024-04 $85.49 $76.95 $8.54 32,300,196.0 -7.43%
2024-03 $85.81 $77.05 $8.76 33,272,080.0 +9.83%
2024-02 $78.02 $72.03 $5.99 27,320,181.0 +6.31%
2024-01 $75.41 $68.08 $7.33 34,207,290.0 +0.63%

Pentair Plc 주식 (PNR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $73.27 $64.40 $8.86 26,158,537.0 +12.66%
2023-11 $64.75 $57.88 $6.87 27,399,523.0 +11.05%
2023-10 $65.76 $57.18 $8.58 33,558,905.0 -10.24%
2023-09 $71.06 $63.84 $7.22 17,478,543.0 -7.84%
2023-08 $71.82 $65.44 $6.38 22,370,025.0 +1.09%
2023-07 $70.44 $61.91 $8.53 31,108,701.0 +7.59%
2023-06 $64.84 $55.26 $9.58 22,602,936.0 +16.46%
2023-05 $60.05 $55.41 $4.64 23,031,319.0 -4.49%
2023-04 $58.30 $51.38 $6.92 28,251,591.0 +5.08%
2023-03 $56.84 $50.15 $6.69 35,348,090.0 -1.20%
2023-02 $60.85 $54.24 $6.61 34,498,245.0 +1.01%
2023-01 $55.60 $44.66 $10.94 35,723,710.0 +23.12%

Pentair Plc 주식 (PNR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $48.06 $43.19 $4.87 25,167,853.0 -1.73%
2022-11 $47.31 $39.53 $7.78 29,039,283.0 +6.57%
2022-10 $44.87 $38.55 $6.32 42,590,342.0 +5.71%
2022-09 $48.20 $39.99 $8.20 31,218,682.0 -8.70%
2022-08 $51.49 $44.40 $7.09 27,262,574.0 -8.94%
2022-07 $50.07 $44.55 $5.52 25,197,892.0 +6.77%
2022-06 $51.46 $43.60 $7.86 18,920,968.0 -8.77%
2022-05 $54.03 $47.42 $6.61 30,742,759.0 -1.14%
2022-04 $55.14 $50.53 $4.61 36,277,023.0 -6.38%
2022-03 $58.89 $53.63 $5.26 33,958,543.0 -6.39%
2022-02 $64.98 $54.10 $10.88 25,280,825.0 -9.09%
2022-01 $73.49 $60.70 $12.79 29,219,253.0 -12.78%
specialty_industrial_machinery XYL
$120.84
price up icon 1.16%
specialty_industrial_machinery ROK
$264.65
price down icon 1.51%
specialty_industrial_machinery IR
$94.61
price up icon 0.68%
$99.44
price up icon 0.00%
specialty_industrial_machinery AME
$179.92
price up icon 0.84%
specialty_industrial_machinery CMI
$325.62
price down icon 0.88%
자본화:     |  볼륨(24시간):