PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 77.960 | 78.510 | 77.420 | 78.330 | 76.157 | 1,631,000 |
| 2024-02-29 | 76.590 | 78.020 | 76.400 | 77.790 | 75.632 | 2,445,300 |
| 2024-02-28 | 76.470 | 77.310 | 76.170 | 76.670 | 74.543 | 1,666,700 |
| 2024-02-27 | 76.200 | 76.630 | 75.820 | 76.510 | 74.388 | 1,809,000 |
| 2024-02-26 | 76.640 | 77.020 | 75.920 | 75.950 | 73.843 | 1,355,700 |
| 2024-02-23 | 75.680 | 76.890 | 75.540 | 76.760 | 74.631 | 1,341,400 |
| 2024-02-22 | 75.080 | 75.590 | 74.520 | 75.290 | 73.202 | 1,391,700 |
| 2024-02-21 | 74.610 | 74.650 | 73.960 | 74.630 | 72.560 | 1,733,900 |
| 2024-02-20 | 74.230 | 74.930 | 73.980 | 74.610 | 72.541 | 1,816,000 |
| 2024-02-16 | 75.400 | 75.940 | 74.710 | 74.920 | 72.842 | 1,537,400 |
| 2024-02-15 | 75.310 | 75.610 | 74.550 | 75.430 | 73.338 | 1,095,500 |
| 2024-02-14 | 74.840 | 75.420 | 73.960 | 74.980 | 72.900 | 601,400 |
| 2024-02-13 | 73.720 | 74.540 | 72.440 | 73.880 | 71.831 | 1,557,400 |
| 2024-02-12 | 74.420 | 75.740 | 74.350 | 75.300 | 73.211 | 1,145,600 |
| 2024-02-09 | 74.440 | 74.770 | 73.880 | 74.480 | 72.414 | 1,394,200 |
| 2024-02-08 | 74.330 | 74.580 | 73.580 | 74.440 | 72.375 | 1,610,100 |
| 2024-02-07 | 73.950 | 74.660 | 73.380 | 74.100 | 72.045 | 1,610,500 |
| 2024-02-06 | 72.520 | 73.760 | 72.300 | 73.580 | 71.539 | 1,265,100 |
| 2024-02-05 | 73.260 | 73.270 | 72.030 | 72.390 | 70.382 | 1,554,500 |
| 2024-02-02 | 74.140 | 74.300 | 73.190 | 73.830 | 71.782 | 1,530,500 |
| 2024-02-01 | 73.780 | 74.870 | 72.550 | 74.810 | 72.735 | 1,701,400 |
| 2024-01-31 | 72.760 | 74.610 | 72.540 | 73.170 | 71.141 | 4,531,600 |
| 2024-01-30 | 71.400 | 75.410 | 71.400 | 72.900 | 70.878 | 2,447,300 |
| 2024-01-29 | 72.250 | 73.260 | 71.810 | 73.260 | 71.228 | 2,358,400 |
| 2024-01-26 | 72.350 | 72.790 | 71.990 | 72.440 | 70.431 | 2,783,400 |
| 2024-01-25 | 71.280 | 72.210 | 70.980 | 72.160 | 70.159 | 1,299,400 |
| 2024-01-24 | 72.360 | 72.360 | 70.590 | 70.690 | 68.729 | 2,381,600 |
| 2024-01-23 | 73.000 | 73.000 | 71.340 | 71.830 | 69.838 | 1,499,300 |
| 2024-01-22 | 71.960 | 72.890 | 71.810 | 72.760 | 70.742 | 899,600 |
| 2024-01-19 | 70.790 | 71.490 | 70.060 | 71.360 | 69.381 | 1,490,000 |
| 2024-01-18 | 70.040 | 70.770 | 69.560 | 70.680 | 68.720 | 748,100 |
| 2024-01-17 | 70.060 | 70.530 | 69.420 | 69.870 | 67.708 | 1,198,800 |
| 2024-01-16 | 70.190 | 70.750 | 69.710 | 70.700 | 68.513 | 1,758,000 |
| 2024-01-12 | 72.090 | 72.260 | 70.500 | 70.770 | 68.581 | 1,162,600 |
| 2024-01-11 | 71.380 | 71.800 | 70.440 | 71.510 | 69.298 | 2,530,500 |
| 2024-01-10 | 69.720 | 70.760 | 69.500 | 70.740 | 68.552 | 1,335,400 |
| 2024-01-09 | 69.160 | 69.420 | 68.690 | 69.400 | 67.253 | 1,543,100 |
| 2024-01-08 | 68.920 | 69.840 | 68.630 | 69.830 | 67.670 | 1,008,100 |
| 2024-01-05 | 68.440 | 69.370 | 68.330 | 68.690 | 66.565 | 1,643,500 |
| 2024-01-04 | 68.190 | 69.210 | 68.080 | 68.930 | 66.798 | 1,534,200 |
| 2024-01-03 | 70.140 | 70.260 | 68.240 | 68.280 | 66.168 | 1,592,400 |
| 2024-01-02 | 71.860 | 72.120 | 70.550 | 70.920 | 68.726 | 1,313,800 |
| 2023-12-29 | 72.810 | 73.270 | 72.470 | 72.710 | 70.461 | 577,200 |
| 2023-12-28 | 72.890 | 73.130 | 72.530 | 73.000 | 70.742 | 618,900 |
| 2023-12-27 | 72.750 | 73.100 | 72.520 | 72.990 | 70.732 | 544,500 |
| 2023-12-26 | 71.840 | 72.800 | 71.690 | 72.620 | 70.373 | 1,967,200 |
| 2023-12-22 | 71.450 | 72.020 | 71.000 | 71.890 | 69.666 | 1,730,200 |
| 2023-12-21 | 71.430 | 71.430 | 70.650 | 71.290 | 69.085 | 1,039,100 |
| 2023-12-20 | 71.430 | 71.820 | 70.490 | 70.580 | 68.396 | 788,000 |
| 2023-12-19 | 71.020 | 71.420 | 70.350 | 71.280 | 69.075 | 1,203,400 |
| 2023-12-18 | 70.780 | 70.780 | 69.680 | 70.160 | 67.989 | 1,273,700 |
| 2023-12-15 | 72.010 | 72.020 | 70.630 | 70.930 | 68.736 | 3,164,200 |
| 2023-12-14 | 69.390 | 72.520 | 69.390 | 72.320 | 70.083 | 2,195,500 |
| 2023-12-13 | 67.850 | 68.770 | 66.770 | 68.660 | 66.536 | 1,327,300 |
| 2023-12-12 | 67.410 | 68.100 | 66.910 | 67.350 | 65.266 | 1,018,400 |
| 2023-12-11 | 67.500 | 67.790 | 67.190 | 67.340 | 65.257 | 1,158,900 |
| 2023-12-08 | 66.830 | 67.590 | 66.700 | 67.410 | 65.325 | 3,268,800 |
| 2023-12-07 | 66.530 | 66.880 | 66.180 | 66.740 | 64.675 | 752,000 |
| 2023-12-06 | 65.840 | 67.300 | 65.760 | 66.440 | 64.385 | 952,600 |
| 2023-12-05 | 66.200 | 66.490 | 65.310 | 65.380 | 63.357 | 1,048,500 |
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.