PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	68.760	69.080	67.940	68.080	65.742	764,500
2023-09-07	69.070	69.800	68.530	69.090	66.717	848,200
2023-09-06	68.880	69.950	68.880	69.630	67.238	614,600
2023-09-05	70.790	70.830	68.640	68.970	66.601	879,200
2023-09-01	70.600	71.060	70.430	70.960	68.523	675,700
2023-08-31	69.590	70.760	69.400	70.260	67.847	1,535,300
2023-08-30	69.000	69.740	68.550	69.580	67.190	574,000
2023-08-29	67.380	68.960	67.180	68.850	66.485	713,300
2023-08-28	67.230	68.040	67.230	67.610	65.288	467,400
2023-08-25	66.910	67.360	66.120	67.050	64.747	603,400
2023-08-24	67.390	67.810	66.450	66.510	64.226	550,400
2023-08-23	66.490	67.690	66.380	67.510	65.191	741,300
2023-08-22	66.830	67.100	66.080	66.270	63.994	609,000
2023-08-21	66.630	66.930	65.550	66.460	64.177	1,055,600
2023-08-18	66.090	66.880	65.440	66.600	64.313	1,188,800
2023-08-17	68.550	68.550	66.440	66.460	64.177	1,402,000
2023-08-16	69.160	69.740	68.270	68.310	65.964	676,800
2023-08-15	69.340	69.540	68.700	69.030	66.659	890,400
2023-08-14	69.700	69.890	69.230	69.800	67.403	881,700
2023-08-11	70.550	70.790	69.490	69.770	67.374	1,061,500
2023-08-10	71.170	71.680	70.280	70.810	68.378	826,000
2023-08-09	71.650	71.650	70.750	71.060	68.619	1,045,200
2023-08-08	70.350	71.820	70.150	71.720	69.257	1,066,500
2023-08-07	70.360	71.760	70.360	71.280	68.832	1,163,700
2023-08-04	69.720	70.480	68.620	69.850	67.451	1,679,500
2023-08-03	68.780	69.550	68.290	69.350	66.968	1,098,200
2023-08-02	69.500	69.630	68.820	69.010	66.640	1,299,300
2023-08-01	69.370	69.990	69.060	69.900	67.499	1,259,600
2023-07-31	69.850	70.310	68.740	69.500	67.113	2,535,600
2023-07-28	69.960	70.440	69.200	69.690	67.296	2,021,900
2023-07-27	67.990	69.900	67.680	68.810	66.447	2,621,500
2023-07-26	66.110	67.000	65.870	66.920	64.622	1,964,500
2023-07-25	65.980	66.910	65.760	66.350	64.071	1,260,200
2023-07-24	66.360	66.870	66.040	66.260	63.984	1,452,500
2023-07-21	66.500	66.800	66.130	66.340	64.061	2,093,800
2023-07-20	65.790	66.680	65.430	66.260	63.984	1,446,800
2023-07-19	65.550	66.620	65.510	66.330	63.839	1,147,200
2023-07-18	65.910	66.730	65.440	65.630	63.166	1,067,000
2023-07-17	65.650	66.220	65.140	65.940	63.464	1,032,300
2023-07-14	64.700	65.890	63.750	65.870	63.397	2,260,500
2023-07-13	66.910	67.140	66.600	66.740	64.234	1,615,000
2023-07-12	66.570	66.910	65.560	66.710	64.205	1,299,000
2023-07-11	64.620	66.320	64.600	65.710	63.243	2,083,700
2023-07-10	63.020	64.330	62.820	64.070	61.664	1,036,600
2023-07-07	62.460	63.810	62.460	62.840	60.480	1,298,000
2023-07-06	62.730	62.930	61.910	62.560	60.211	1,055,000
2023-07-05	63.400	64.140	63.130	63.380	61.000	1,427,400
2023-07-03	63.970	64.210	63.520	63.970	61.568	442,700
2023-06-30	64.300	64.840	63.570	64.600	62.174	1,402,400
2023-06-29	62.530	64.020	62.290	63.680	61.289	1,221,900
2023-06-28	62.870	63.170	61.930	62.390	60.047	811,200
2023-06-27	61.180	62.870	61.090	62.700	60.346	1,036,600
2023-06-26	60.010	61.270	60.010	61.040	58.748	695,400
2023-06-23	59.780	60.340	59.500	60.120	57.863	1,423,600
2023-06-22	60.920	60.920	60.130	60.230	57.968	643,400
2023-06-21	60.490	61.160	60.110	60.810	58.527	1,657,300
2023-06-20	60.570	60.950	60.100	60.740	58.459	977,700
2023-06-16	61.210	61.760	60.430	60.810	58.527	1,594,800
2023-06-15	60.230	61.200	60.130	61.010	58.719	879,100
2023-06-14	60.930	61.180	60.050	60.590	58.315	1,044,600

← NewerPage 14 of 21 · 1,255 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.