PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	54.680	55.080	53.700	53.900	50.747	1,524,300
2022-04-04	54.680	55.140	54.430	54.790	51.584	994,900
2022-04-01	54.520	55.130	54.270	54.880	51.669	1,489,300
2022-03-31	55.980	56.540	54.200	54.210	51.038	1,495,500
2022-03-30	56.510	56.830	56.140	56.420	53.119	858,000
2022-03-29	56.520	57.450	56.200	56.850	53.524	1,005,900
2022-03-28	55.400	55.780	54.880	55.510	52.262	940,400
2022-03-25	55.790	56.100	54.980	55.470	52.225	1,850,400
2022-03-24	56.670	56.670	54.940	55.430	52.187	1,076,500
2022-03-23	57.010	57.470	56.200	56.310	53.016	2,164,100
2022-03-22	57.250	57.530	56.760	57.380	54.023	1,414,400
2022-03-21	57.040	57.720	56.520	56.850	53.524	971,400
2022-03-18	57.190	57.580	56.010	57.220	53.872	3,581,700
2022-03-17	56.230	57.250	56.150	56.950	53.618	1,789,500
2022-03-16	55.460	57.850	55.460	56.830	53.505	1,963,200
2022-03-15	54.310	55.080	54.220	54.840	51.632	1,774,100
2022-03-14	54.240	54.790	53.680	54.000	50.841	1,390,500
2022-03-11	55.280	55.470	53.640	53.800	50.652	1,367,900
2022-03-10	54.560	55.130	54.300	54.650	51.453	1,218,100
2022-03-09	55.330	56.250	54.980	55.520	52.272	1,397,000
2022-03-08	54.710	55.540	53.630	53.680	50.539	1,695,700
2022-03-07	56.370	56.560	54.500	54.530	51.340	1,227,300
2022-03-04	58.440	58.440	56.410	56.570	53.260	1,422,000
2022-03-03	58.590	58.890	56.720	58.670	55.237	1,569,900
2022-03-02	56.600	57.980	56.590	57.400	54.042	769,300
2022-03-01	57.840	57.840	55.750	56.040	52.761	1,015,900
2022-02-28	57.960	58.410	57.040	57.910	54.522	1,660,200
2022-02-25	57.430	58.380	56.460	58.360	54.946	1,473,200
2022-02-24	54.530	57.780	54.100	57.510	54.145	2,103,000
2022-02-23	56.890	57.070	55.660	55.720	52.460	1,079,900
2022-02-22	57.700	58.330	56.020	56.370	53.072	1,011,600
2022-02-18	57.580	58.000	57.260	57.810	54.428	1,304,900
2022-02-17	59.050	59.210	57.460	57.620	54.249	1,567,300
2022-02-16	59.310	59.680	58.650	59.270	55.802	765,400
2022-02-15	60.050	60.610	59.160	59.580	56.094	738,700
2022-02-14	58.710	59.240	58.100	58.960	55.511	984,200
2022-02-11	60.430	60.740	58.080	58.650	55.219	906,500
2022-02-10	61.090	61.950	59.670	60.170	56.650	1,045,500
2022-02-09	61.790	62.530	61.790	62.280	58.636	839,100
2022-02-08	60.260	61.450	59.980	61.140	57.563	994,500
2022-02-07	59.960	60.820	59.490	60.150	56.631	1,069,500
2022-02-04	61.010	61.440	59.200	59.810	56.311	1,433,400
2022-02-03	61.800	62.630	61.250	61.300	57.714	1,061,600
2022-02-02	63.340	63.870	61.800	62.300	58.655	3,008,500
2022-02-01	63.630	64.980	61.500	63.430	59.719	2,233,800
2022-01-31	62.910	63.960	62.690	63.700	59.973	2,719,300
2022-01-28	61.240	63.240	60.700	63.150	59.455	1,772,200
2022-01-27	63.100	63.530	60.940	61.410	57.817	1,462,200
2022-01-26	64.530	65.450	61.910	62.330	58.683	1,584,100
2022-01-25	64.100	64.400	62.500	63.610	59.888	1,237,300
2022-01-24	63.010	65.300	62.250	65.270	61.451	2,541,000
2022-01-21	64.130	65.520	63.610	64.340	60.576	1,168,400
2022-01-20	66.560	66.770	64.290	64.470	60.698	1,287,600
2022-01-19	67.200	67.880	65.800	66.300	62.223	1,218,700
2022-01-18	65.580	67.250	64.380	66.820	62.711	1,833,300
2022-01-14	67.650	68.030	65.550	66.110	62.045	1,855,500
2022-01-13	69.830	70.080	68.300	68.680	64.457	1,055,100
2022-01-12	70.620	71.400	69.450	69.600	65.320	1,012,500
2022-01-11	69.510	70.040	68.640	69.980	65.677	1,279,800
2022-01-10	68.850	69.570	67.810	69.510	65.236	1,358,600

← NewerPage 20 of 79 · 4,731 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.