PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	70.110	70.460	69.350	69.820	65.349	1,178,000
2021-10-12	70.320	71.000	69.590	69.950	65.471	960,500
2021-10-11	70.730	71.580	70.010	70.020	65.536	764,900
2021-10-08	72.110	72.640	70.000	70.800	66.266	2,167,300
2021-10-07	72.970	73.520	72.220	72.410	67.773	1,420,500
2021-10-06	71.910	72.550	70.720	72.490	67.848	1,081,400
2021-10-05	72.020	72.850	70.960	72.540	67.895	2,124,800
2021-10-04	72.710	73.240	71.520	71.720	67.127	1,448,200
2021-10-01	73.050	73.540	71.990	72.870	68.204	1,126,300
2021-09-30	75.250	75.250	72.610	72.630	67.979	1,113,400
2021-09-29	74.450	75.100	74.220	74.840	70.047	513,400
2021-09-28	76.440	76.530	74.220	74.380	69.617	1,046,100
2021-09-27	77.320	78.570	76.770	76.780	71.863	951,500
2021-09-24	76.430	77.430	76.360	77.230	72.284	814,000
2021-09-23	75.970	77.710	75.690	76.650	71.742	974,300
2021-09-22	75.850	76.180	75.040	75.340	70.515	677,400
2021-09-21	75.760	75.760	74.130	74.490	69.720	873,700
2021-09-20	74.860	75.640	74.250	75.310	70.487	1,003,600
2021-09-17	77.210	77.640	75.990	76.220	71.339	3,126,800
2021-09-16	77.800	77.990	77.000	77.480	72.518	923,600
2021-09-15	75.860	78.240	75.860	77.770	72.790	1,142,900
2021-09-14	76.040	76.200	75.430	75.960	71.096	992,700
2021-09-13	77.200	77.730	75.100	75.860	71.002	1,051,600
2021-09-10	76.800	77.160	76.190	76.530	71.629	874,200
2021-09-09	77.280	77.540	75.930	76.200	71.320	872,600
2021-09-08	76.140	77.420	75.900	77.180	72.238	1,023,300
2021-09-07	77.710	77.710	76.430	76.480	71.582	1,178,400
2021-09-03	78.310	78.310	77.310	77.870	72.883	1,223,800
2021-09-02	77.940	78.550	77.870	78.500	73.473	874,100
2021-09-01	77.370	77.700	76.710	77.440	72.481	1,123,700
2021-08-31	77.170	77.590	76.880	77.160	72.219	1,623,200
2021-08-30	76.830	77.560	76.670	77.260	72.313	1,634,100
2021-08-27	77.340	77.340	76.440	76.690	71.779	1,823,300
2021-08-26	76.240	77.270	75.220	76.970	72.041	1,662,000
2021-08-25	78.780	79.280	78.340	79.050	73.988	849,100
2021-08-24	78.500	79.050	78.230	78.780	73.735	1,186,500
2021-08-23	79.140	79.440	78.220	78.570	73.539	970,800
2021-08-20	78.570	79.250	78.270	78.830	73.782	906,600
2021-08-19	77.100	78.400	77.030	78.290	73.277	1,393,700
2021-08-18	78.680	79.160	77.760	77.890	72.902	1,235,500
2021-08-17	79.750	79.800	78.060	78.890	73.838	1,095,400
2021-08-16	79.290	80.400	78.930	80.300	75.158	1,357,600
2021-08-13	79.650	79.960	79.340	79.500	74.409	792,500
2021-08-12	79.300	79.620	78.760	79.340	74.259	1,178,700
2021-08-11	77.570	79.280	77.210	79.260	74.184	1,310,400
2021-08-10	76.760	78.310	76.760	77.600	72.631	1,092,900
2021-08-09	76.900	77.370	76.390	76.810	71.891	695,700
2021-08-06	76.860	77.190	76.230	77.100	72.163	747,500
2021-08-05	76.890	77.430	76.050	76.460	71.564	656,800
2021-08-04	76.490	77.820	76.270	76.630	71.723	1,012,700
2021-08-03	74.670	76.870	74.140	76.750	71.835	1,405,600
2021-08-02	73.990	74.830	73.680	74.450	69.682	1,655,100
2021-07-30	72.950	73.820	72.370	73.670	68.952	1,630,400
2021-07-29	71.830	72.800	71.140	72.760	68.101	1,087,000
2021-07-28	72.390	72.930	70.960	71.290	66.725	1,115,700
2021-07-27	68.220	72.120	67.310	71.890	67.286	2,207,000
2021-07-26	68.540	69.200	68.170	68.700	64.301	973,400
2021-07-23	68.650	68.920	67.910	68.460	64.076	867,800
2021-07-22	69.380	69.380	68.030	68.180	63.814	990,800
2021-07-21	69.720	70.560	69.240	69.340	64.712	1,623,200

← NewerPage 22 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.