PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	45.130	46.070	44.540	45.770	43.259	1,242,800
2022-06-29	45.650	45.930	45.030	45.710	43.203	952,900
2022-06-28	46.600	47.100	45.480	45.520	43.023	1,087,600
2022-06-27	47.240	47.480	46.310	46.450	43.902	1,092,400
2022-06-24	45.920	47.350	45.910	47.030	44.450	1,578,500
2022-06-23	44.630	45.630	44.430	45.530	43.033	900,900
2022-06-22	43.650	45.050	43.600	44.630	42.182	1,341,700
2022-06-21	44.510	44.640	43.920	44.300	41.870	1,069,900
2022-06-17	44.220	44.970	43.850	43.900	41.492	2,110,100
2022-06-16	44.990	45.150	43.760	44.020	41.605	1,167,500
2022-06-15	46.060	46.620	45.200	46.030	43.505	1,176,700
2022-06-14	46.230	46.590	45.460	45.860	43.345	1,173,700
2022-06-13	46.710	47.200	45.960	46.330	43.789	1,108,800
2022-06-10	48.550	48.550	47.550	47.870	45.244	1,159,300
2022-06-09	49.990	50.180	49.480	49.510	46.794	1,048,600
2022-06-08	50.530	50.860	49.750	49.870	47.135	717,400
2022-06-07	50.340	51.230	50.120	51.140	48.335	855,300
2022-06-06	51.060	51.400	50.820	50.880	48.089	632,700
2022-06-03	51.200	51.390	50.650	50.800	48.014	826,700
2022-06-02	49.990	51.460	49.770	51.350	48.533	1,180,000
2022-06-01	50.430	50.470	49.030	49.580	46.860	1,444,400
2022-05-31	49.700	50.510	49.000	50.170	47.418	3,182,200
2022-05-27	50.960	51.120	49.590	50.360	47.598	3,931,200
2022-05-26	50.090	50.950	49.980	50.300	47.541	1,049,400
2022-05-25	48.430	49.740	48.210	49.430	46.719	884,600
2022-05-24	48.920	49.020	47.990	48.810	46.133	689,700
2022-05-23	49.460	50.000	48.780	49.110	46.416	1,044,200
2022-05-20	48.880	49.100	47.790	48.960	46.274	1,043,300
2022-05-19	47.670	48.890	47.420	48.350	45.698	1,170,400
2022-05-18	49.740	50.010	47.790	48.090	45.452	1,393,500
2022-05-17	50.400	50.590	49.560	50.570	47.796	635,100
2022-05-16	49.610	49.880	48.460	49.620	46.898	1,053,600
2022-05-13	50.040	50.740	49.350	50.020	47.276	797,900
2022-05-12	48.430	49.550	48.240	49.470	46.756	1,494,100
2022-05-11	48.920	49.880	48.430	48.680	46.010	1,413,600
2022-05-10	51.520	51.830	48.660	49.170	46.473	1,841,200
2022-05-09	49.770	52.060	49.660	51.190	48.382	1,790,000
2022-05-06	51.060	51.210	49.310	50.480	47.711	1,625,600
2022-05-05	53.100	53.490	50.970	51.450	48.628	1,398,300
2022-05-04	52.500	54.030	51.850	53.790	50.840	1,452,300
2022-05-03	51.580	52.940	51.450	52.550	49.668	1,483,900
2022-05-02	50.660	52.020	50.490	51.570	48.741	1,518,300
2022-04-29	52.830	53.520	50.530	50.750	47.966	4,488,600
2022-04-28	52.190	53.390	52.010	53.020	50.112	1,917,000
2022-04-27	51.650	52.570	51.610	51.990	49.138	1,702,500
2022-04-26	52.310	53.220	51.680	51.680	48.845	1,669,600
2022-04-25	52.500	52.960	51.120	52.770	49.875	1,887,500
2022-04-22	53.090	53.860	52.530	52.680	49.790	2,047,700
2022-04-21	54.110	54.830	52.660	53.390	50.461	3,199,200
2022-04-20	54.270	54.660	53.840	54.320	51.142	1,531,600
2022-04-19	52.070	53.830	52.070	53.620	50.483	1,307,500
2022-04-18	52.070	52.450	51.030	51.730	48.704	1,138,500
2022-04-14	53.380	53.760	52.360	52.430	49.363	1,436,200
2022-04-13	52.460	53.260	52.460	52.960	49.862	1,545,800
2022-04-12	52.820	53.530	52.480	52.620	49.541	1,556,500
2022-04-11	53.610	54.420	52.450	52.560	49.485	1,291,600
2022-04-08	53.290	53.900	52.750	53.260	50.144	1,793,100
2022-04-07	52.660	53.450	52.160	53.220	50.106	1,411,200
2022-04-06	53.120	53.240	52.130	52.800	49.711	2,350,900
2022-04-05	54.680	55.080	53.700	53.900	50.747	1,524,300

← NewerPage 19 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.