Stockscreener 앱 받기
0.74%
시간 외 거래:
Pentair Plc 주식 (PNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $107.8 | $105.8 | $1.96 | 1,567,157.0 | -0.74% |
| 2025-10-30 | $109.1 | $106.9 | $2.27 | 827,867.0 | -0.45% |
| 2025-10-29 | $110.1 | $107.0 | $3.13 | 1,157,015.0 | -1.15% |
| 2025-10-28 | $109.6 | $107.5 | $2.18 | 936,741.0 | -0.24% |
| 2025-10-27 | $110.9 | $108.7 | $2.21 | 2,122,338.0 | -0.55% |
| 2025-10-24 | $111.9 | $109.3 | $2.65 | 1,006,857.0 | -0.88% |
| 2025-10-23 | $111.5 | $108.2 | $3.30 | 1,406,659.0 | +1.24% |
| 2025-10-22 | $111.1 | $108.8 | $2.33 | 1,993,657.0 | +0.29% |
| 2025-10-21 | $109.8 | $103.9 | $5.92 | 2,225,703.0 | -0.26% |
| 2025-10-20 | $110.9 | $109.0 | $1.84 | 1,385,721.0 | +0.47% |
| 2025-10-17 | $110.0 | $107.6 | $2.44 | 1,041,891.0 | +0.08% |
| 2025-10-16 | $111.6 | $108.0 | $3.63 | 1,124,055.0 | -1.46% |
| 2025-10-15 | $112.1 | $108.9 | $3.25 | 896,226.0 | -0.09% |
| 2025-10-14 | $110.8 | $107.3 | $3.52 | 958,834.0 | +1.45% |
| 2025-10-13 | $109.4 | $108.0 | $1.39 | 844,587.0 | +1.51% |
| 2025-10-10 | $111.2 | $107.0 | $4.26 | 1,455,194.0 | -2.40% |
| 2025-10-09 | $112.3 | $109.2 | $3.11 | 977,951.0 | -1.74% |
| 2025-10-08 | $112.2 | $110.2 | $1.99 | 1,121,017.0 | +1.03% |
| 2025-10-07 | $112.8 | $110.3 | $2.52 | 864,783.0 | -1.24% |
| 2025-10-06 | $113.0 | $111.5 | $1.52 | 1,021,729.0 | -0.16% |
| 2025-10-03 | $114.0 | $112.2 | $1.80 | 732,025.0 | -0.12% |
| 2025-10-02 | $112.7 | $110.3 | $2.42 | 1,095,272.0 | +1.68% |
| 2025-10-01 | $110.8 | $109.5 | $1.37 | 749,193.0 | -0.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $114.0 | $103.9 | $10.09 | 29,079,629.0 | -3.98% |
| 2025-09 | $112.9 | $105.3 | $7.66 | 22,536,732.0 | +3.00% |
| 2025-08 | $110.0 | $99.68 | $10.31 | 26,766,377.0 | +5.22% |
| 2025-07 | $108.6 | $97.41 | $11.18 | 40,769,836.0 | -0.45% |
| 2025-06 | $104.1 | $95.83 | $8.25 | 23,279,288.0 | +3.51% |
| 2025-05 | $101.2 | $90.39 | $10.78 | 24,327,563.0 | +9.31% |
| 2025-04 | $91.97 | $74.25 | $17.72 | 42,787,682.0 | +3.72% |
| 2025-03 | $95.30 | $83.76 | $11.54 | 33,732,875.0 | -7.13% |
| 2025-02 | $105.3 | $91.73 | $13.56 | 27,332,378.0 | -9.14% |
| 2025-01 | $106.1 | $96.58 | $9.49 | 22,024,307.0 | +3.02% |
Pentair Plc 주식 (PNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $109.9 | $98.98 | $10.88 | 19,658,924.0 | -7.90% |
| 2024-11 | $110.7 | $98.25 | $12.46 | 23,806,241.0 | +9.96% |
| 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
| 월 | 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% |
0.29%
0.45%
자본화:
|
볼륨(24시간):