PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	66.200	66.490	65.310	65.380	63.357	1,048,500
2023-12-04	65.740	66.770	65.550	66.520	64.462	1,597,700
2023-12-01	64.400	66.310	64.400	66.280	64.230	1,105,400
2023-11-30	63.930	64.750	63.380	64.540	62.543	2,237,400
2023-11-29	64.230	64.450	63.090	63.720	61.749	1,480,300
2023-11-28	63.950	64.240	63.290	63.590	61.623	1,265,200
2023-11-27	63.080	64.400	62.810	64.050	62.069	1,687,700
2023-11-24	62.630	63.220	62.630	63.220	61.264	335,400
2023-11-22	62.690	63.170	62.330	62.720	60.780	722,200
2023-11-21	62.650	62.790	62.230	62.390	60.460	908,900
2023-11-20	62.750	63.040	62.050	62.840	60.896	1,192,600
2023-11-17	63.430	63.490	62.300	62.940	60.993	1,496,300
2023-11-16	63.930	64.470	62.640	62.890	60.944	1,600,700
2023-11-15	63.090	64.500	62.780	63.990	62.010	1,407,900
2023-11-14	62.070	63.830	62.070	63.250	61.293	1,399,300
2023-11-13	61.140	61.270	60.380	60.490	58.619	1,170,400
2023-11-10	61.080	61.440	60.150	61.400	59.501	1,328,900
2023-11-09	61.950	61.950	60.470	60.700	58.822	1,323,800
2023-11-08	61.400	61.740	61.060	61.390	59.491	1,341,400
2023-11-07	60.650	61.500	60.310	61.350	59.452	1,074,700
2023-11-06	61.560	61.990	60.590	60.990	59.103	1,099,900
2023-11-03	61.310	62.630	61.070	61.640	59.733	1,329,200
2023-11-02	60.120	60.880	59.610	60.240	58.376	1,761,100
2023-11-01	58.330	58.930	57.880	58.920	57.097	1,245,000
2023-10-31	58.290	58.500	57.450	58.120	56.322	2,159,700
2023-10-30	58.220	59.050	57.810	58.710	56.894	988,000
2023-10-27	58.370	58.750	57.400	57.680	55.896	1,004,400
2023-10-26	57.950	59.020	57.670	58.360	56.555	1,702,800
2023-10-25	58.510	58.980	57.180	57.380	55.605	2,830,900
2023-10-24	61.500	61.990	59.130	59.470	57.630	3,597,000
2023-10-23	62.060	63.160	62.030	62.310	60.382	2,436,000
2023-10-20	63.080	63.240	61.910	62.210	60.285	1,697,700
2023-10-19	62.360	64.750	62.260	63.040	61.090	2,277,800
2023-10-18	64.180	64.340	62.470	62.520	60.373	1,207,600
2023-10-17	63.270	65.300	63.020	64.720	62.497	1,140,300
2023-10-16	63.250	63.980	62.710	63.830	61.638	1,212,600
2023-10-13	64.460	64.520	61.950	62.410	60.266	1,404,500
2023-10-12	65.730	65.750	63.960	64.490	62.275	750,600
2023-10-11	64.460	65.760	64.460	65.600	63.347	1,014,200
2023-10-10	64.160	65.430	63.770	64.480	62.265	904,000
2023-10-09	62.600	63.900	62.080	63.690	61.502	1,019,500
2023-10-06	62.580	63.730	61.970	63.300	61.126	1,347,700
2023-10-05	64.040	64.160	62.740	62.810	60.653	1,241,600
2023-10-04	63.440	64.170	63.160	64.060	61.860	1,208,400
2023-10-03	63.340	64.030	62.770	63.210	61.039	1,453,600
2023-10-02	64.500	65.230	63.290	63.560	61.377	1,042,900
2023-09-29	65.590	65.990	64.190	64.750	62.526	1,015,200
2023-09-28	64.500	65.950	64.120	65.220	62.980	961,300
2023-09-27	64.550	65.000	64.060	64.720	62.497	894,300
2023-09-26	64.990	65.390	63.840	63.990	61.792	975,500
2023-09-25	64.890	66.200	64.660	65.610	63.357	669,200
2023-09-22	65.100	65.390	64.640	64.980	62.748	851,100
2023-09-21	65.690	65.690	64.950	65.060	62.825	873,200
2023-09-20	66.900	67.520	66.070	66.120	63.849	616,200
2023-09-19	66.900	67.440	65.830	66.440	64.158	788,800
2023-09-18	67.030	67.580	66.600	67.130	64.824	569,300
2023-09-15	66.780	67.110	66.260	66.860	64.564	1,961,000
2023-09-14	66.950	67.400	66.430	67.310	64.998	754,900
2023-09-13	67.360	67.470	65.650	66.370	64.090	1,039,200
2023-09-12	68.100	68.690	67.230	67.490	65.172	747,300

← NewerPage 13 of 79 · 4,730 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.