PENTAIR plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.720	54.360	53.010	53.440	53.440	3,141,700
2026-10-15	52.760	53.920	52.470	53.450	53.450	6,108,300
2026-10-14	52.970	53.170	51.330	52.110	52.110	3,297,800
2026-10-13	52.800	53.430	52.330	52.970	52.970	2,929,100
2026-10-12	52.470	53.120	52.150	52.330	52.330	2,254,200
2026-10-09	52.230	53.040	51.960	52.470	52.470	2,050,100
2026-10-08	51.880	52.380	51.130	52.300	52.300	2,517,000
2026-10-07	52.440	53.030	51.640	52.190	52.190	2,333,900
2026-10-06	53.090	53.530	52.640	52.940	52.940	2,160,600
2026-10-05	52.820	53.190	51.760	52.780	52.780	2,229,900
2026-10-02	53.550	53.780	52.850	53.030	53.030	2,258,300
2026-10-01	53.060	53.310	51.810	52.880	52.880	2,901,300
2026-09-30	53.670	53.720	52.820	52.990	52.990	2,350,000
2026-09-29	53.160	53.570	52.650	53.470	53.470	2,043,700
2026-09-28	53.300	53.640	52.710	53.030	53.030	2,241,800
2026-09-25	53.140	54.180	52.980	53.660	53.660	1,681,500
2026-09-24	54.970	55.070	52.640	53.030	53.030	2,981,600
2026-09-23	55.310	55.420	54.550	55.250	55.250	1,962,300
2026-09-22	56.640	56.980	55.480	55.490	55.490	2,905,400
2026-09-21	56.280	56.680	55.270	55.780	55.780	1,739,700
2026-09-18	55.740	56.080	55.340	55.920	55.920	5,840,300
2026-09-17	57.460	57.460	55.530	55.720	55.720	2,543,300
2026-09-16	57.150	57.790	56.100	56.460	56.460	2,294,500
2026-09-15	57.110	57.690	56.120	56.580	56.580	3,316,200
2026-09-14	56.600	57.280	55.990	56.180	56.180	2,486,400
2026-09-11	57.600	57.790	56.400	56.580	56.580	1,991,700
2026-09-10	56.920	57.300	56.250	56.730	56.730	2,572,900
2026-09-09	57.980	58.100	57.360	57.520	57.520	2,267,000
2026-09-08	59.840	60.060	58.590	58.620	58.620	2,771,300
2026-09-04	59.690	60.320	59.150	60.210	60.210	2,365,300
2026-09-03	60.250	60.960	59.260	60.020	60.020	2,439,500
2026-09-02	60.420	61.350	59.570	59.840	59.840	3,256,700
2026-09-01	60.010	61.950	60.000	60.450	60.450	6,153,000
2026-08-31	61.140	61.510	59.600	60.460	60.460	21,395,000
2026-08-28	62.380	62.570	60.710	61.670	61.670	3,592,500
2026-08-27	62.560	62.620	61.460	62.100	62.100	3,321,400
2026-08-26	62.440	63.670	62.000	62.860	62.860	3,289,600
2026-08-25	63.900	64.280	62.280	62.460	62.460	4,256,800
2026-08-24	64.600	64.710	63.160	63.310	63.310	2,032,600
2026-08-21	64.740	65.680	63.650	64.400	64.400	2,443,300
2026-08-20	64.650	65.430	63.230	63.780	63.780	2,727,000
2026-08-19	64.020	65.890	63.560	65.590	65.590	2,430,100
2026-08-18	64.180	64.380	63.170	63.550	63.550	2,410,700
2026-08-17	65.740	65.930	63.950	64.100	64.100	2,450,500
2026-08-14	67.050	67.070	65.470	66.160	66.160	1,556,700
2026-08-13	65.980	68.230	65.100	66.870	66.870	2,259,100
2026-08-12	66.960	67.110	65.690	65.770	65.770	2,159,900
2026-08-11	66.660	67.840	66.000	67.190	67.190	3,023,000
2026-08-10	68.360	68.500	66.700	66.730	66.730	2,310,200
2026-08-07	69.680	70.970	68.680	68.890	68.890	3,243,100
2026-08-06	68.990	70.370	68.920	69.900	69.900	3,166,300
2026-08-05	68.480	69.120	68.060	69.020	69.020	2,662,000
2026-08-04	67.190	68.610	66.540	68.480	68.480	2,682,400
2026-08-03	65.890	67.400	65.880	67.070	67.070	2,964,300
2026-07-31	66.050	66.450	64.920	65.440	65.440	5,094,300
2026-07-30	65.590	66.260	63.950	66.170	66.170	3,532,800
2026-07-29	66.550	67.500	65.740	66.590	66.590	4,140,100
2026-07-28	64.080	66.810	63.900	66.770	66.770	5,014,000
2026-07-27	63.830	64.780	63.080	63.180	63.180	2,428,100
2026-07-24	61.830	63.760	61.750	62.880	62.880	2,887,900

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-05-01	1489:1000
2004-06-09	2:1
1996-02-20	2:1
1993-06-14	3:2

Dividends

Ex-date	Amount
2026-07-24	0.2700 USD
2026-04-17	0.2700 USD
2026-01-23	0.2700 USD
2025-10-24	0.2500 USD
2025-07-18	0.2500 USD
2025-04-17	0.2500 USD
2025-01-24	0.2500 USD
2024-10-18	0.2300 USD
2024-07-19	0.2300 USD
2024-04-18	0.2300 USD
2024-01-18	0.2300 USD
2023-10-19	0.2200 USD
2023-07-20	0.2200 USD
2023-04-20	0.2200 USD
2023-01-19	0.2200 USD
2022-10-20	0.2100 USD
2022-07-21	0.2100 USD
2022-04-21	0.2100 USD
2022-01-20	0.2100 USD
2021-10-21	0.2000 USD
2021-07-22	0.2000 USD
2021-04-22	0.2000 USD
2021-01-21	0.2000 USD
2020-10-22	0.1900 USD
2020-07-23	0.1900 USD
2020-04-16	0.1900 USD
2020-01-23	0.1900 USD
2019-10-17	0.1800 USD
2019-07-18	0.1800 USD
2019-04-17	0.1800 USD
2019-01-24	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.