PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	60.930	61.180	60.050	60.590	58.315	1,044,600
2023-06-13	59.710	60.800	59.700	60.720	58.440	841,800
2023-06-12	59.260	59.910	58.810	59.770	57.526	967,000
2023-06-09	60.010	60.530	58.790	59.170	56.948	1,555,200
2023-06-08	60.400	60.870	59.540	59.890	57.641	1,024,300
2023-06-07	59.110	60.880	59.110	60.800	58.517	1,672,200
2023-06-06	57.950	59.380	57.710	59.050	56.833	800,000
2023-06-05	58.590	58.590	57.600	58.000	55.822	616,800
2023-06-02	56.910	58.690	56.740	58.500	56.303	1,026,100
2023-06-01	55.400	56.500	55.260	56.320	54.205	987,400
2023-05-31	56.790	56.860	55.410	55.470	53.387	2,454,400
2023-05-30	57.850	58.220	56.830	57.180	55.033	1,083,200
2023-05-26	57.260	57.830	56.850	57.600	55.437	755,900
2023-05-25	57.030	57.160	56.190	57.150	55.004	1,076,100
2023-05-24	57.490	57.600	56.140	56.750	54.619	990,800
2023-05-23	58.720	59.130	57.730	57.730	55.562	1,187,000
2023-05-22	59.220	59.520	58.740	59.180	56.958	668,200
2023-05-19	60.000	60.050	58.830	59.160	56.939	867,600
2023-05-18	58.860	59.680	58.660	59.450	57.218	983,600
2023-05-17	58.820	59.480	58.500	59.060	56.842	854,100
2023-05-16	58.520	58.700	57.880	58.380	56.188	582,000
2023-05-15	58.770	59.170	58.360	59.120	56.900	793,700
2023-05-12	59.060	59.330	58.150	58.800	56.592	1,051,200
2023-05-11	58.130	58.700	57.880	58.650	56.448	1,159,400
2023-05-10	59.220	60.000	57.360	58.410	56.217	994,000
2023-05-09	58.370	58.800	57.950	58.420	56.226	899,800
2023-05-08	59.090	59.360	58.110	58.560	56.361	1,177,600
2023-05-05	57.700	58.390	57.450	57.870	55.697	872,700
2023-05-04	57.500	58.210	56.860	57.120	54.975	1,513,700
2023-05-03	58.000	58.610	57.320	57.660	55.495	1,338,600
2023-05-02	57.670	57.910	56.360	57.850	55.678	1,309,000
2023-05-01	58.280	58.550	57.350	57.610	55.447	1,327,800
2023-04-28	57.910	58.300	57.250	58.080	55.899	3,711,700
2023-04-27	54.440	57.530	53.880	57.530	55.370	3,430,200
2023-04-26	52.850	53.400	52.280	52.420	50.452	2,073,900
2023-04-25	53.840	54.020	53.130	53.320	51.318	1,304,800
2023-04-24	53.490	54.010	53.490	53.980	51.953	997,100
2023-04-21	53.090	53.570	52.890	53.460	51.453	1,681,000
2023-04-20	51.630	53.270	51.380	53.010	51.020	1,533,100
2023-04-19	52.530	52.850	52.360	52.810	50.615	917,900
2023-04-18	53.450	53.530	52.650	52.880	50.682	1,405,300
2023-04-17	53.230	53.380	52.530	53.060	50.855	1,593,000
2023-04-14	53.420	54.120	52.600	52.940	50.740	1,047,500
2023-04-13	53.310	53.950	52.550	53.560	51.334	1,319,400
2023-04-12	54.000	54.140	52.780	53.170	50.960	959,300
2023-04-11	53.340	54.000	53.340	53.440	51.219	689,700
2023-04-10	52.310	53.080	51.860	53.070	50.864	657,700
2023-04-06	52.080	52.590	51.890	52.590	50.404	1,471,500
2023-04-05	53.390	53.650	51.920	52.320	50.146	1,829,600
2023-04-04	55.150	55.560	53.370	53.810	51.574	1,148,100
2023-04-03	55.050	55.370	54.300	55.120	52.829	997,300
2023-03-31	54.150	55.390	53.930	55.270	52.973	1,366,900
2023-03-30	54.510	54.510	53.550	53.760	51.526	1,068,200
2023-03-29	54.140	54.270	53.360	53.920	51.679	1,172,700
2023-03-28	52.680	53.620	52.680	53.500	51.277	1,200,900
2023-03-27	52.510	52.930	52.070	52.740	50.548	1,498,500
2023-03-24	50.380	51.800	50.150	51.780	49.628	2,047,300
2023-03-23	51.360	52.310	50.530	51.010	48.890	1,470,400
2023-03-22	52.720	53.100	51.340	51.350	49.216	1,037,900
2023-03-21	52.350	53.290	52.350	52.800	50.606	1,369,100

← NewerPage 15 of 21 · 1,256 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.