PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 70.380 | 71.050 | 69.400 | 69.420 | 65.152 | 1,360,700 |
| 2022-01-05 | 72.090 | 72.750 | 70.300 | 70.390 | 66.062 | 912,600 |
| 2022-01-04 | 71.090 | 72.180 | 70.860 | 71.860 | 67.441 | 863,300 |
| 2022-01-03 | 73.030 | 73.490 | 70.450 | 70.990 | 66.625 | 824,800 |
| 2021-12-31 | 72.150 | 73.350 | 72.150 | 73.030 | 68.540 | 874,000 |
| 2021-12-30 | 73.360 | 73.580 | 72.250 | 72.320 | 67.873 | 499,800 |
| 2021-12-29 | 72.920 | 73.620 | 72.740 | 73.360 | 68.849 | 516,800 |
| 2021-12-28 | 72.570 | 72.970 | 72.150 | 72.820 | 68.342 | 671,800 |
| 2021-12-27 | 71.570 | 72.750 | 71.280 | 72.720 | 68.249 | 558,800 |
| 2021-12-23 | 70.340 | 71.540 | 70.340 | 71.220 | 66.841 | 711,900 |
| 2021-12-22 | 70.450 | 70.810 | 68.950 | 70.020 | 65.715 | 1,713,500 |
| 2021-12-21 | 69.780 | 70.460 | 69.550 | 70.250 | 65.930 | 2,190,100 |
| 2021-12-20 | 69.120 | 69.640 | 68.010 | 69.030 | 64.785 | 1,607,500 |
| 2021-12-17 | 71.980 | 72.050 | 69.870 | 70.120 | 65.808 | 2,508,000 |
| 2021-12-16 | 74.420 | 74.760 | 71.800 | 72.440 | 67.986 | 1,528,600 |
| 2021-12-15 | 72.230 | 73.830 | 72.020 | 73.730 | 69.196 | 2,057,900 |
| 2021-12-14 | 73.170 | 73.520 | 71.630 | 71.850 | 67.432 | 1,853,900 |
| 2021-12-13 | 75.230 | 75.950 | 73.560 | 73.730 | 69.196 | 1,109,600 |
| 2021-12-10 | 74.150 | 75.480 | 73.520 | 75.220 | 70.595 | 993,400 |
| 2021-12-09 | 74.480 | 74.910 | 73.370 | 73.400 | 68.887 | 915,900 |
| 2021-12-08 | 74.890 | 75.000 | 73.740 | 74.710 | 70.116 | 1,142,100 |
| 2021-12-07 | 74.910 | 75.680 | 74.390 | 74.760 | 70.163 | 1,247,100 |
| 2021-12-06 | 73.540 | 74.010 | 73.060 | 73.450 | 68.934 | 921,000 |
| 2021-12-03 | 73.400 | 73.650 | 71.430 | 72.640 | 68.174 | 1,074,900 |
| 2021-12-02 | 72.830 | 73.940 | 72.390 | 72.990 | 68.502 | 1,500,500 |
| 2021-12-01 | 74.800 | 75.850 | 72.200 | 72.240 | 67.798 | 973,300 |
| 2021-11-30 | 76.170 | 76.780 | 73.370 | 73.690 | 69.159 | 1,912,700 |
| 2021-11-29 | 75.760 | 77.660 | 75.630 | 76.800 | 72.078 | 820,000 |
| 2021-11-26 | 75.460 | 76.800 | 74.790 | 75.240 | 70.614 | 758,800 |
| 2021-11-24 | 77.410 | 77.680 | 76.780 | 77.420 | 72.660 | 613,700 |
| 2021-11-23 | 78.250 | 78.390 | 77.140 | 77.900 | 73.110 | 675,500 |
| 2021-11-22 | 79.620 | 80.100 | 77.720 | 77.820 | 73.035 | 1,310,500 |
| 2021-11-19 | 77.980 | 79.560 | 77.640 | 79.340 | 74.462 | 1,465,500 |
| 2021-11-18 | 77.440 | 78.270 | 77.440 | 77.670 | 72.894 | 704,800 |
| 2021-11-17 | 77.070 | 77.640 | 76.690 | 77.150 | 72.406 | 787,300 |
| 2021-11-16 | 76.500 | 78.070 | 76.400 | 77.340 | 72.585 | 829,100 |
| 2021-11-15 | 75.990 | 76.560 | 75.810 | 76.200 | 71.515 | 639,800 |
| 2021-11-12 | 74.480 | 75.900 | 73.750 | 75.820 | 71.158 | 659,000 |
| 2021-11-11 | 73.910 | 74.390 | 73.680 | 74.130 | 69.572 | 918,200 |
| 2021-11-10 | 74.310 | 75.580 | 73.690 | 73.920 | 69.375 | 725,500 |
| 2021-11-09 | 74.670 | 75.210 | 74.060 | 74.570 | 69.985 | 633,400 |
| 2021-11-08 | 75.050 | 75.450 | 73.690 | 74.730 | 70.135 | 780,200 |
| 2021-11-05 | 75.170 | 75.940 | 74.260 | 74.310 | 69.741 | 991,200 |
| 2021-11-04 | 73.730 | 75.220 | 73.550 | 74.630 | 70.041 | 1,033,100 |
| 2021-11-03 | 74.280 | 74.950 | 72.050 | 73.490 | 68.971 | 1,773,500 |
| 2021-11-02 | 74.200 | 74.990 | 73.580 | 74.630 | 70.041 | 1,786,900 |
| 2021-11-01 | 74.370 | 74.630 | 73.690 | 73.910 | 69.365 | 880,600 |
| 2021-10-29 | 73.630 | 74.710 | 73.460 | 73.970 | 69.422 | 1,739,200 |
| 2021-10-28 | 73.790 | 75.230 | 73.540 | 74.080 | 69.525 | 1,404,500 |
| 2021-10-27 | 73.960 | 75.030 | 72.890 | 73.350 | 68.840 | 1,554,000 |
| 2021-10-26 | 76.980 | 76.980 | 73.980 | 74.260 | 69.694 | 1,811,400 |
| 2021-10-25 | 75.610 | 77.260 | 75.170 | 76.930 | 72.200 | 1,736,300 |
| 2021-10-22 | 75.490 | 76.290 | 75.140 | 75.770 | 71.111 | 852,200 |
| 2021-10-21 | 73.220 | 75.310 | 72.600 | 75.270 | 70.642 | 1,715,700 |
| 2021-10-20 | 72.740 | 73.830 | 72.340 | 73.640 | 68.924 | 930,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.