Stockscreener 앱 받기
2.71%
시간 외 거래:
Pentair Plc 주식 (PNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $79.93 | $76.69 | $3.24 | 1,435,883.0 | -2.71% |
| 2026-05-07 | $81.12 | $78.83 | $2.29 | 1,899,416.0 | -1.19% |
| 2026-05-06 | $81.06 | $79.09 | $1.97 | 2,327,539.0 | +2.66% |
| 2026-05-05 | $78.64 | $77.35 | $1.30 | 1,571,763.0 | +0.99% |
| 2026-05-04 | $79.27 | $77.02 | $2.25 | 2,346,072.0 | -2.55% |
| 2026-05-01 | $82.00 | $79.07 | $2.93 | 1,915,465.0 | -1.99% |
| 2026-04-30 | $81.63 | $79.49 | $2.14 | 3,725,559.0 | -0.16% |
| 2026-04-29 | $83.05 | $80.50 | $2.55 | 3,082,828.0 | -2.44% |
| 2026-04-28 | $89.84 | $81.33 | $8.51 | 6,239,498.0 | -10.20% |
| 2026-04-27 | $94.17 | $92.05 | $2.12 | 3,058,454.0 | +0.57% |
| 2026-04-24 | $92.55 | $89.75 | $2.80 | 2,449,984.0 | +1.40% |
| 2026-04-23 | $91.53 | $89.57 | $1.96 | 1,319,473.0 | +0.98% |
| 2026-04-22 | $90.72 | $89.02 | $1.70 | 1,282,943.0 | -0.43% |
| 2026-04-21 | $91.63 | $89.89 | $1.74 | 1,058,236.0 | -0.49% |
| 2026-04-20 | $90.59 | $89.27 | $1.33 | 1,025,656.0 | -0.71% |
| 2026-04-17 | $92.31 | $89.41 | $2.91 | 1,925,183.0 | +2.64% |
| 2026-04-16 | $89.32 | $88.14 | $1.18 | 1,211,366.0 | +0.44% |
| 2026-04-15 | $90.55 | $87.98 | $2.57 | 1,138,553.0 | -2.71% |
| 2026-04-14 | $91.49 | $90.15 | $1.34 | 1,306,602.0 | -0.43% |
| 2026-04-13 | $91.20 | $88.79 | $2.41 | 1,173,519.0 | +1.10% |
| 2026-04-10 | $91.07 | $89.91 | $1.16 | 1,475,670.0 | -0.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.00 | $76.69 | $5.31 | 12,932,021.0 | -4.82% |
| 2026-04 | $94.17 | $79.49 | $14.68 | 39,035,496.0 | -7.35% |
| 2026-03 | $98.92 | $83.60 | $15.32 | 34,140,335.0 | -12.18% |
| 2026-02 | $107.6 | $92.92 | $14.67 | 41,563,908.0 | -5.87% |
| 2026-01 | $109.1 | $99.11 | $9.98 | 34,245,840.0 | +1.18% |
Pentair Plc 주식 (PNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $108.1 | $101.7 | $6.39 | 21,908,432.0 | +0.51% |
| 2025-11 | $109.9 | $100.9 | $9.02 | 20,982,609.0 | -1.04% |
| 2025-10 | $114.0 | $103.9 | $10.09 | 27,512,472.0 | -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% |
0.48%
1.19%
자본화:
|
볼륨(24시간):