PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	43.640	44.070	43.460	43.660	41.662	1,537,500
2022-12-19	43.710	45.120	43.600	43.830	41.825	1,677,400
2022-12-16	43.980	44.190	43.190	43.440	41.452	2,530,500
2022-12-15	45.140	45.190	44.050	44.510	42.473	1,649,600
2022-12-14	46.360	46.920	45.680	45.840	43.743	1,476,200
2022-12-13	47.940	48.060	46.250	46.580	44.449	1,399,300
2022-12-12	45.160	46.010	45.080	46.000	43.895	1,526,100
2022-12-09	44.760	45.640	44.760	45.070	43.008	1,153,400
2022-12-08	45.140	45.440	44.500	44.840	42.788	1,020,900
2022-12-07	44.560	45.220	44.330	44.910	42.855	887,000
2022-12-06	45.190	45.470	43.950	44.720	42.674	894,900
2022-12-05	46.030	46.030	44.980	45.250	43.180	847,900
2022-12-02	45.920	46.930	45.600	46.650	44.516	692,700
2022-12-01	46.350	47.750	46.350	46.640	44.506	1,528,100
2022-11-30	44.520	45.780	43.890	45.770	43.676	2,193,100
2022-11-29	44.410	45.050	44.210	44.680	42.636	678,800
2022-11-28	45.710	45.970	44.370	44.530	42.493	878,300
2022-11-25	46.050	46.260	45.800	46.190	44.077	328,900
2022-11-23	45.550	46.210	45.550	45.950	43.848	769,900
2022-11-22	45.230	45.640	45.040	45.550	43.466	891,100
2022-11-21	44.800	45.150	44.690	44.980	42.922	781,800
2022-11-18	45.130	45.360	44.120	45.030	42.970	1,397,000
2022-11-17	44.880	44.880	43.360	44.390	42.359	1,161,400
2022-11-16	46.570	46.610	45.450	45.550	43.466	1,659,300
2022-11-15	46.820	47.310	46.230	46.710	44.573	1,499,500
2022-11-14	46.330	46.700	45.900	45.970	43.867	1,312,100
2022-11-11	45.130	47.140	44.820	46.690	44.554	1,926,100
2022-11-10	41.930	45.250	41.930	45.100	43.036	2,656,600
2022-11-09	41.410	41.610	40.390	40.590	38.733	1,264,200
2022-11-08	42.110	42.780	41.210	41.760	39.849	1,268,000
2022-11-07	41.110	41.890	40.670	41.880	39.964	1,410,800
2022-11-04	40.870	41.100	40.220	41.060	39.181	1,657,500
2022-11-03	39.910	40.690	39.530	40.180	38.342	1,697,300
2022-11-02	42.090	42.540	40.330	40.390	38.542	1,869,700
2022-11-01	43.400	43.470	42.210	42.400	40.460	1,738,100
2022-10-31	42.560	43.120	42.480	42.950	40.985	4,073,000
2022-10-28	41.420	42.880	41.310	42.760	40.804	2,318,200
2022-10-27	42.130	42.570	41.120	41.310	39.420	1,979,600
2022-10-26	42.140	42.680	41.450	41.850	39.935	2,788,400
2022-10-25	40.510	44.870	40.200	42.230	40.298	3,182,300
2022-10-24	40.130	41.390	40.130	40.780	38.914	3,342,000
2022-10-21	39.200	39.810	38.550	39.620	37.807	2,940,500
2022-10-20	40.000	41.100	38.910	39.010	37.225	2,590,800
2022-10-19	41.300	41.360	39.550	40.130	38.093	2,475,100
2022-10-18	42.760	43.150	41.540	41.920	39.793	1,821,400
2022-10-17	41.660	42.110	41.300	41.790	39.669	1,596,600
2022-10-14	41.960	42.040	40.580	40.840	38.767	1,212,600
2022-10-13	39.600	41.810	38.700	41.510	39.403	1,299,200
2022-10-12	40.850	40.980	40.380	40.580	38.521	1,102,300
2022-10-11	40.840	41.400	40.240	40.850	38.777	1,489,900
2022-10-10	41.450	41.580	40.920	41.020	38.938	1,321,800
2022-10-07	41.520	41.520	40.600	40.910	38.834	1,649,700
2022-10-06	42.300	42.670	41.940	42.080	39.944	1,028,500
2022-10-05	42.380	43.040	41.950	42.520	40.362	1,117,300
2022-10-04	42.410	43.450	42.410	43.110	40.922	1,759,000
2022-10-03	41.000	42.070	40.710	41.810	39.688	1,501,800
2022-09-30	41.050	41.550	40.400	40.630	38.568	1,487,300
2022-09-29	41.340	41.350	40.610	40.930	38.853	1,289,100
2022-09-28	41.200	41.970	41.040	41.810	39.688	1,085,100
2022-09-27	40.990	41.170	39.990	40.820	38.748	1,658,000

← NewerPage 17 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.