PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 84.970 | 85.200 | 84.140 | 84.300 | 82.438 | 884,700 |
| 2024-08-21 | 84.520 | 85.220 | 83.920 | 84.820 | 82.947 | 1,110,900 |
| 2024-08-20 | 84.720 | 85.060 | 83.580 | 84.160 | 82.301 | 1,134,400 |
| 2024-08-19 | 84.910 | 85.610 | 84.590 | 84.890 | 83.015 | 802,200 |
| 2024-08-16 | 84.700 | 85.500 | 84.310 | 84.520 | 82.653 | 1,194,400 |
| 2024-08-15 | 84.500 | 85.080 | 83.640 | 84.740 | 82.869 | 1,665,500 |
| 2024-08-14 | 84.800 | 85.010 | 83.020 | 83.130 | 81.294 | 1,505,100 |
| 2024-08-13 | 83.420 | 85.060 | 82.850 | 84.810 | 82.937 | 1,303,700 |
| 2024-08-12 | 84.070 | 84.480 | 82.640 | 82.860 | 81.030 | 690,800 |
| 2024-08-09 | 83.690 | 84.820 | 82.750 | 84.370 | 82.507 | 880,800 |
| 2024-08-08 | 82.430 | 83.640 | 81.720 | 83.510 | 81.666 | 836,500 |
| 2024-08-07 | 83.580 | 84.620 | 81.420 | 81.490 | 79.690 | 1,479,900 |
| 2024-08-06 | 81.450 | 83.970 | 80.780 | 82.590 | 80.766 | 1,471,800 |
| 2024-08-05 | 80.950 | 82.700 | 79.290 | 81.160 | 79.368 | 1,263,700 |
| 2024-08-02 | 84.160 | 84.200 | 82.240 | 83.580 | 81.734 | 1,053,100 |
| 2024-08-01 | 87.820 | 88.660 | 84.990 | 85.870 | 83.974 | 1,249,300 |
| 2024-07-31 | 89.000 | 89.630 | 87.580 | 87.870 | 85.929 | 1,578,800 |
| 2024-07-30 | 88.440 | 88.980 | 87.450 | 88.160 | 86.213 | 1,026,700 |
| 2024-07-29 | 88.500 | 88.680 | 87.210 | 87.880 | 85.939 | 1,037,400 |
| 2024-07-26 | 87.380 | 88.970 | 87.120 | 88.500 | 86.545 | 1,736,500 |
| 2024-07-25 | 84.180 | 88.230 | 83.960 | 86.110 | 84.208 | 3,153,000 |
| 2024-07-24 | 87.530 | 88.470 | 83.540 | 83.800 | 81.949 | 4,271,300 |
| 2024-07-23 | 86.140 | 87.740 | 84.940 | 87.190 | 85.264 | 4,465,200 |
| 2024-07-22 | 79.710 | 80.040 | 78.130 | 79.990 | 78.223 | 2,318,600 |
| 2024-07-19 | 79.150 | 79.620 | 78.150 | 78.840 | 77.099 | 2,174,500 |
| 2024-07-18 | 80.940 | 82.310 | 79.620 | 79.790 | 77.803 | 2,650,600 |
| 2024-07-17 | 82.670 | 83.440 | 81.740 | 81.760 | 79.724 | 1,468,700 |
| 2024-07-16 | 80.780 | 83.440 | 80.210 | 83.280 | 81.206 | 1,781,200 |
| 2024-07-15 | 79.380 | 81.010 | 78.820 | 80.050 | 78.056 | 2,781,300 |
| 2024-07-12 | 79.140 | 80.130 | 78.200 | 79.230 | 77.257 | 1,502,300 |
| 2024-07-11 | 77.100 | 79.330 | 77.100 | 78.480 | 76.526 | 3,079,100 |
| 2024-07-10 | 75.570 | 75.930 | 75.070 | 75.740 | 73.854 | 1,610,300 |
| 2024-07-09 | 75.130 | 75.610 | 74.970 | 75.010 | 73.142 | 1,333,600 |
| 2024-07-08 | 74.820 | 75.650 | 74.690 | 75.200 | 73.327 | 1,768,600 |
| 2024-07-05 | 74.540 | 74.540 | 73.450 | 74.390 | 72.537 | 1,407,800 |
| 2024-07-03 | 74.950 | 75.370 | 74.360 | 74.740 | 72.879 | 577,100 |
| 2024-07-02 | 74.300 | 75.070 | 74.080 | 74.740 | 72.879 | 1,705,900 |
| 2024-07-01 | 77.180 | 77.550 | 74.240 | 74.420 | 72.567 | 1,572,800 |
| 2024-06-28 | 76.410 | 77.760 | 76.060 | 76.670 | 74.761 | 2,499,400 |
| 2024-06-27 | 75.150 | 76.480 | 74.720 | 76.050 | 74.156 | 2,697,200 |
| 2024-06-26 | 73.440 | 75.250 | 72.630 | 75.080 | 73.210 | 2,407,600 |
| 2024-06-25 | 76.560 | 77.500 | 74.270 | 74.310 | 72.459 | 4,062,500 |
| 2024-06-24 | 79.720 | 80.870 | 79.480 | 80.000 | 78.008 | 1,530,900 |
| 2024-06-21 | 79.440 | 79.780 | 78.080 | 79.470 | 77.491 | 1,954,700 |
| 2024-06-20 | 79.380 | 80.380 | 79.020 | 79.320 | 77.345 | 2,137,500 |
| 2024-06-18 | 78.020 | 79.590 | 78.020 | 79.590 | 77.608 | 2,003,400 |
| 2024-06-17 | 77.220 | 78.030 | 76.710 | 78.020 | 76.077 | 1,035,800 |
| 2024-06-14 | 77.780 | 78.000 | 75.960 | 77.330 | 75.404 | 1,202,900 |
| 2024-06-13 | 79.490 | 79.790 | 78.190 | 78.900 | 76.935 | 780,900 |
| 2024-06-12 | 79.490 | 80.880 | 79.310 | 79.990 | 77.998 | 1,083,300 |
| 2024-06-11 | 78.320 | 78.360 | 77.350 | 77.920 | 75.980 | 748,400 |
| 2024-06-10 | 77.320 | 78.610 | 77.320 | 78.600 | 76.643 | 1,683,200 |
| 2024-06-07 | 77.800 | 78.290 | 77.120 | 77.550 | 75.619 | 1,509,200 |
| 2024-06-06 | 80.030 | 80.110 | 77.850 | 78.350 | 76.399 | 1,349,600 |
| 2024-06-05 | 79.190 | 80.460 | 78.600 | 80.270 | 78.271 | 1,472,800 |
| 2024-06-04 | 79.650 | 80.090 | 78.720 | 78.950 | 76.984 | 1,656,900 |
| 2024-06-03 | 81.580 | 81.690 | 79.010 | 79.900 | 77.910 | 1,196,400 |
| 2024-05-31 | 79.540 | 81.580 | 79.430 | 81.380 | 79.353 | 2,428,400 |
| 2024-05-30 | 78.750 | 79.430 | 78.320 | 79.330 | 77.354 | 1,097,200 |
| 2024-05-29 | 78.010 | 78.980 | 78.010 | 78.430 | 76.477 | 1,104,100 |
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.