PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.920	63.500	61.720	62.070	61.800	2,088,200
2026-07-22	61.550	63.100	61.540	63.020	62.746	2,673,700
2026-07-21	61.850	62.090	60.620	61.480	61.213	2,722,900
2026-07-20	62.810	62.840	61.620	62.120	61.850	4,581,900
2026-07-17	64.930	65.900	62.110	62.450	62.178	5,022,400
2026-07-16	63.410	66.250	62.310	65.690	65.404	6,449,300
2026-07-15	57.990	66.870	57.600	64.330	64.050	12,047,200
2026-07-14	77.380	77.730	75.440	75.680	75.351	3,347,200
2026-07-13	76.380	77.960	75.990	76.530	76.197	3,415,700
2026-07-10	75.010	77.720	74.320	76.190	75.859	2,491,700
2026-07-09	72.370	75.090	72.310	74.570	74.246	3,036,700
2026-07-08	74.000	74.300	72.740	73.260	72.941	1,409,800
2026-07-07	76.230	76.270	74.200	75.180	74.853	1,873,000
2026-07-06	76.960	77.090	74.540	75.530	75.201	1,584,000
2026-07-02	77.150	77.530	75.520	76.720	76.386	1,308,000
2026-07-01	76.810	77.910	75.790	76.380	76.048	2,018,100
2026-06-30	76.490	76.890	76.070	76.660	76.327	1,819,400
2026-06-29	76.340	76.870	75.670	76.300	75.968	1,585,700
2026-06-26	76.500	77.240	76.000	76.420	76.088	2,456,200
2026-06-25	75.920	77.690	74.850	76.000	75.669	4,815,700
2026-06-24	73.420	75.980	73.420	74.810	74.485	2,735,200
2026-06-23	73.260	74.330	72.540	73.160	72.842	1,493,800
2026-06-22	74.070	74.730	73.530	74.030	73.708	1,643,000
2026-06-18	75.150	75.800	74.290	74.320	73.997	3,889,800
2026-06-17	75.000	76.300	73.120	73.390	73.071	1,595,300
2026-06-16	74.710	75.660	74.500	75.200	74.873	1,831,800
2026-06-15	75.000	76.580	74.130	74.210	73.887	1,590,100
2026-06-12	73.810	74.330	72.820	73.800	73.479	1,682,400
2026-06-11	71.630	72.660	70.770	72.570	72.254	1,464,800
2026-06-10	74.190	74.190	71.300	71.400	71.089	1,364,100
2026-06-09	73.570	74.900	73.180	74.580	74.256	1,849,700
2026-06-08	72.770	73.880	72.710	72.720	72.404	2,282,900
2026-06-05	72.840	73.880	72.480	73.150	72.832	2,265,200
2026-06-04	72.160	72.920	71.880	72.850	72.533	2,850,000
2026-06-03	71.800	71.830	70.840	71.450	71.139	2,705,500
2026-06-02	70.630	71.570	70.180	71.260	70.950	2,735,700
2026-06-01	70.430	71.500	69.930	70.800	70.492	2,426,300
2026-05-29	71.550	72.350	70.770	70.840	70.532	6,229,500
2026-05-28	71.350	72.150	70.590	71.330	71.020	3,451,400
2026-05-27	73.320	74.190	71.670	72.450	72.135	2,693,900
2026-05-26	75.270	75.660	72.920	73.540	73.220	2,339,600
2026-05-22	74.710	75.150	74.020	74.820	74.495	987,100
2026-05-21	73.450	74.810	72.370	74.430	74.106	2,109,000
2026-05-20	71.860	74.420	70.730	74.190	73.867	1,880,000
2026-05-19	72.880	73.240	71.620	71.990	71.677	1,370,600
2026-05-18	72.640	73.510	72.210	73.410	73.091	2,015,900
2026-05-15	74.080	74.620	72.600	72.680	72.364	1,644,500
2026-05-14	74.200	75.500	74.000	74.880	74.554	1,559,000
2026-05-13	74.690	75.240	73.470	73.630	73.310	1,317,800
2026-05-12	75.830	76.050	74.510	75.260	74.933	3,047,100
2026-05-11	77.170	77.920	75.640	75.830	75.500	1,477,300
2026-05-08	79.290	79.930	76.690	76.820	76.486	1,436,000
2026-05-07	80.240	81.120	78.830	78.960	78.617	1,899,400
2026-05-06	79.090	81.060	79.090	79.910	79.562	2,327,500
2026-05-05	77.670	78.650	77.350	77.840	77.501	1,571,800
2026-05-04	78.650	79.270	77.020	77.080	76.745	2,346,200
2026-05-01	81.270	82.000	79.070	79.100	78.756	1,915,500
2026-04-30	81.420	81.630	79.490	80.710	80.359	3,738,000
2026-04-29	82.890	83.050	80.500	80.840	80.488	3,138,300
2026-04-28	89.000	89.840	81.330	82.860	82.500	6,241,300

← NewerPage 2 of 79 · 4,728 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.