PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	41.180	42.010	40.540	40.630	38.568	1,568,900
2022-09-23	40.660	41.700	40.530	41.250	39.157	1,949,300
2022-09-22	41.360	42.310	40.730	41.000	38.919	1,673,500
2022-09-21	42.340	42.860	41.550	41.570	39.460	956,400
2022-09-20	43.040	43.040	41.600	42.040	39.907	1,262,200
2022-09-19	42.630	43.610	42.560	43.590	41.378	768,400
2022-09-16	43.060	43.170	42.460	42.840	40.666	2,307,300
2022-09-15	44.410	45.070	43.450	43.600	41.387	1,656,400
2022-09-14	44.940	44.970	44.080	44.420	42.166	1,580,200
2022-09-13	46.230	46.230	44.950	45.000	42.716	1,258,800
2022-09-12	47.500	48.200	47.110	47.550	45.137	1,402,900
2022-09-09	45.980	47.190	45.940	47.120	44.729	1,474,400
2022-09-08	44.670	45.700	44.550	45.670	43.352	1,149,300
2022-09-07	43.950	45.300	43.770	45.190	42.897	1,139,300
2022-09-06	44.020	44.110	43.470	43.870	41.644	1,403,500
2022-09-02	44.820	45.200	43.750	43.910	41.682	2,041,800
2022-09-01	44.420	44.670	43.910	44.180	41.938	2,106,200
2022-08-31	45.640	45.790	44.400	44.500	42.242	3,021,200
2022-08-30	45.480	45.720	44.790	45.290	42.992	1,094,700
2022-08-29	45.760	45.830	45.010	45.080	42.792	1,706,700
2022-08-26	49.110	49.130	46.180	46.180	43.836	1,530,800
2022-08-25	47.840	48.800	47.790	48.790	46.314	1,223,800
2022-08-24	48.010	48.010	47.470	47.840	45.412	655,300
2022-08-23	47.740	48.430	47.740	47.870	45.441	724,100
2022-08-22	48.660	49.080	47.540	47.810	45.384	831,500
2022-08-19	50.090	50.160	49.340	49.380	46.874	942,900
2022-08-18	50.600	50.820	50.310	50.400	47.842	587,800
2022-08-17	50.240	50.810	49.880	50.450	47.890	771,300
2022-08-16	50.400	51.490	50.210	50.950	48.364	916,700
2022-08-15	50.390	50.780	49.930	50.760	48.184	899,400
2022-08-12	49.890	50.710	49.780	50.690	48.118	829,200
2022-08-11	50.430	50.630	49.520	49.650	47.130	1,075,500
2022-08-10	49.390	50.390	49.160	49.870	47.339	1,297,700
2022-08-09	50.000	50.290	48.190	48.290	45.839	1,589,700
2022-08-08	49.600	50.580	49.570	50.360	47.804	1,715,000
2022-08-05	48.760	49.360	48.420	49.100	46.608	1,025,200
2022-08-04	49.080	49.560	49.020	49.300	46.798	992,700
2022-08-03	48.360	49.190	48.200	49.000	46.513	1,001,900
2022-08-02	48.190	49.120	48.020	48.080	45.640	1,639,400
2022-08-01	48.700	48.990	48.250	48.450	45.991	1,533,500
2022-07-29	48.730	49.120	47.800	48.890	46.409	2,501,800
2022-07-28	49.570	50.070	47.260	48.460	46.001	3,106,700
2022-07-27	48.370	49.500	48.360	49.370	46.865	1,583,000
2022-07-26	47.530	48.080	46.000	48.040	45.602	2,382,200
2022-07-25	46.990	47.340	46.440	46.940	44.558	1,483,800
2022-07-22	47.380	47.580	46.530	46.990	44.605	1,513,100
2022-07-21	48.520	48.690	47.020	47.220	44.824	4,265,400
2022-07-20	48.120	48.680	47.800	48.590	45.925	1,490,800
2022-07-19	46.610	48.020	46.340	47.970	45.339	1,089,000
2022-07-18	46.360	46.570	45.700	45.920	43.401	1,128,800
2022-07-15	46.070	46.640	45.450	46.210	43.675	869,300
2022-07-14	45.070	45.320	44.550	45.200	42.721	1,130,100
2022-07-13	45.320	46.030	45.070	45.850	43.335	786,600
2022-07-12	46.820	47.570	46.030	46.190	43.656	1,447,900
2022-07-11	46.480	46.980	46.350	46.710	44.148	971,400
2022-07-08	47.330	47.540	46.410	46.500	43.949	1,134,500
2022-07-07	46.910	47.650	46.360	47.530	44.923	1,245,900
2022-07-06	47.030	47.210	46.410	46.900	44.327	1,007,000
2022-07-05	45.720	46.900	45.160	46.890	44.318	1,099,100
2022-07-01	45.930	46.890	45.690	46.470	43.921	928,900

← NewerPage 18 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.