PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	51.340	51.910	51.020	51.450	49.312	1,565,400
2023-03-17	51.650	51.650	50.420	50.920	48.804	3,966,500
2023-03-16	51.260	52.620	50.780	52.090	49.925	1,579,200
2023-03-15	52.200	52.200	50.800	51.680	49.532	1,722,300
2023-03-14	53.850	54.030	52.690	53.350	51.133	1,903,600
2023-03-13	51.900	52.850	51.340	52.230	50.059	1,066,000
2023-03-10	54.460	54.460	51.820	52.680	50.491	2,432,300
2023-03-09	55.710	56.060	54.340	54.390	52.130	1,069,100
2023-03-08	55.540	55.900	55.100	55.770	53.452	1,343,400
2023-03-07	56.160	56.270	55.430	55.480	53.174	888,300
2023-03-06	56.480	56.840	55.740	56.140	53.807	1,818,200
2023-03-03	55.750	56.700	55.480	56.490	54.142	1,059,000
2023-03-02	54.980	55.570	54.210	55.480	53.174	1,578,000
2023-03-01	55.350	56.060	55.170	55.360	53.059	1,124,700
2023-02-28	55.530	56.480	55.340	55.940	53.615	3,530,300
2023-02-27	56.170	56.350	55.290	55.580	53.270	871,200
2023-02-24	54.360	55.720	54.350	55.430	53.126	1,203,500
2023-02-23	54.900	55.400	54.390	55.120	52.829	1,001,100
2023-02-22	55.000	55.370	54.240	54.640	52.369	1,755,100
2023-02-21	56.070	56.200	54.410	54.720	52.446	1,090,900
2023-02-17	56.320	56.900	55.550	56.830	54.468	1,192,100
2023-02-16	55.810	56.770	55.390	56.340	53.999	1,175,100
2023-02-15	56.160	57.190	55.850	56.930	54.564	1,407,500
2023-02-14	56.170	56.650	55.350	56.400	54.056	1,755,200
2023-02-13	55.440	56.590	55.020	56.540	54.190	1,611,000
2023-02-10	55.350	55.770	55.160	55.210	52.916	2,040,700
2023-02-09	57.260	57.380	55.840	55.890	53.567	1,214,800
2023-02-08	57.240	57.480	56.270	56.710	54.353	1,380,800
2023-02-07	57.880	57.900	56.490	57.610	55.216	1,677,000
2023-02-06	58.680	58.730	57.920	58.230	55.810	1,860,800
2023-02-03	59.280	59.860	58.890	59.370	56.903	2,315,900
2023-02-02	58.490	60.850	58.090	60.210	57.708	4,259,700
2023-02-01	55.430	57.850	54.750	57.620	55.225	3,155,700
2023-01-31	52.000	55.600	52.000	55.380	53.078	5,716,300
2023-01-30	50.950	51.410	50.570	50.700	48.593	1,973,800
2023-01-27	50.480	51.810	50.210	51.530	49.388	1,294,200
2023-01-26	51.090	51.090	50.150	50.590	48.488	1,277,800
2023-01-25	49.860	50.770	49.520	50.740	48.631	1,243,300
2023-01-24	50.110	50.760	49.630	50.380	48.286	1,100,000
2023-01-23	49.630	50.550	49.200	50.440	48.344	2,020,600
2023-01-20	48.340	49.190	47.900	49.160	47.117	2,038,600
2023-01-19	49.530	49.720	47.930	48.030	46.034	2,013,000
2023-01-18	50.770	51.250	50.020	50.240	47.941	1,478,300
2023-01-17	50.560	51.090	50.330	50.530	48.218	1,189,300
2023-01-13	50.010	50.770	49.920	50.520	48.208	1,577,000
2023-01-12	49.940	50.240	49.350	49.860	47.579	1,133,700
2023-01-11	48.440	49.580	48.110	49.540	47.273	1,919,000
2023-01-10	47.330	48.280	47.140	47.980	45.785	1,796,000
2023-01-09	47.000	47.970	46.450	47.490	45.317	2,045,600
2023-01-06	46.680	47.130	46.420	46.800	44.659	2,052,900
2023-01-05	46.230	46.780	46.000	46.160	44.048	870,900
2023-01-04	45.880	47.150	45.780	46.700	44.563	2,026,700
2023-01-03	45.660	45.800	44.660	45.200	43.132	957,500
2022-12-30	44.840	45.180	44.440	44.980	42.922	1,024,000
2022-12-29	44.340	45.660	44.210	45.250	43.180	805,500
2022-12-28	44.780	45.110	43.910	43.960	41.949	586,500
2022-12-27	44.420	44.930	44.080	44.680	42.636	686,800
2022-12-23	44.170	44.460	43.910	44.400	42.368	860,100
2022-12-22	44.050	44.470	43.490	44.270	42.244	1,181,800
2022-12-21	44.200	44.750	44.100	44.550	42.512	1,201,400

← NewerPage 16 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.