PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	67.820	69.920	67.570	69.530	64.890	932,600
2021-07-19	67.950	68.000	66.670	67.610	63.098	1,018,400
2021-07-16	70.340	70.730	68.860	69.090	64.479	850,300
2021-07-15	69.970	70.860	69.540	70.170	65.487	820,100
2021-07-14	70.090	70.710	69.670	70.330	65.636	944,300
2021-07-13	70.370	71.000	69.620	69.870	65.207	820,600
2021-07-12	68.960	70.480	68.490	70.380	65.683	751,500
2021-07-09	69.450	70.150	69.070	69.300	64.675	901,800
2021-07-08	68.290	69.150	67.630	68.270	63.714	1,004,900
2021-07-07	67.120	69.420	67.120	69.300	64.675	844,800
2021-07-06	68.100	68.100	66.770	67.450	62.949	918,800
2021-07-02	67.960	68.250	67.710	68.010	63.471	603,100
2021-07-01	68.160	68.420	67.690	68.000	63.462	771,400
2021-06-30	66.650	67.600	66.650	67.490	62.986	668,200
2021-06-29	67.170	67.470	66.490	66.790	62.333	722,100
2021-06-28	66.970	66.970	66.090	66.750	62.295	1,383,200
2021-06-25	66.370	67.160	66.290	66.730	62.277	846,600
2021-06-24	66.650	66.770	65.360	66.040	61.633	775,400
2021-06-23	65.900	66.880	65.600	66.360	61.931	1,192,500
2021-06-22	66.020	66.440	65.460	65.900	61.502	812,700
2021-06-21	64.540	65.930	64.540	65.700	61.315	680,500
2021-06-18	63.500	64.670	62.230	63.910	59.645	1,863,100
2021-06-17	67.080	67.210	64.500	64.660	60.345	1,148,000
2021-06-16	66.960	67.400	66.290	66.690	62.239	1,178,100
2021-06-15	66.880	67.250	66.080	67.170	62.687	1,175,800
2021-06-14	67.370	67.600	66.210	66.900	62.435	756,600
2021-06-11	67.780	67.830	66.420	67.480	62.977	1,216,400
2021-06-10	69.830	70.100	67.060	67.290	62.799	1,820,800
2021-06-09	69.360	69.660	68.850	69.200	64.582	625,100
2021-06-08	68.890	69.600	68.160	69.510	64.871	664,500
2021-06-07	69.800	70.200	69.000	69.150	64.535	807,900
2021-06-04	68.020	69.530	67.000	69.520	64.880	1,367,900
2021-06-03	70.440	70.520	69.090	69.570	64.927	1,040,500
2021-06-02	70.710	70.760	69.950	70.680	65.963	1,194,300
2021-06-01	69.880	70.750	69.580	70.460	65.758	818,700
2021-05-28	69.340	69.520	68.790	68.970	64.367	661,700
2021-05-27	69.170	69.650	68.940	69.410	64.778	2,205,300
2021-05-26	68.580	68.830	68.180	68.370	63.807	611,200
2021-05-25	68.190	68.780	68.170	68.320	63.761	833,100
2021-05-24	68.560	68.720	67.950	68.060	63.518	704,900
2021-05-21	67.860	68.780	67.680	68.000	63.462	677,800
2021-05-20	67.160	67.800	66.960	67.530	63.023	595,600
2021-05-19	66.380	67.100	65.720	66.960	62.491	744,700
2021-05-18	68.190	68.580	67.110	67.110	62.631	565,700
2021-05-17	68.480	68.810	67.460	68.000	63.462	1,008,300
2021-05-14	67.800	69.180	67.740	68.780	64.190	910,900
2021-05-13	65.530	67.900	65.530	67.520	63.014	654,100
2021-05-12	67.920	68.140	65.570	65.580	61.203	802,600
2021-05-11	68.410	68.730	67.210	67.980	63.443	860,200
2021-05-10	68.600	69.880	68.250	69.050	64.442	1,018,800
2021-05-07	66.860	68.580	66.690	67.940	63.406	971,500
2021-05-06	67.730	67.980	66.540	67.300	62.809	1,053,600
2021-05-05	66.650	67.730	66.010	67.300	62.809	1,237,000
2021-05-04	65.040	66.600	64.710	66.400	61.969	1,117,900
2021-05-03	65.070	65.770	64.530	65.350	60.989	653,900
2021-04-30	64.650	65.030	64.130	64.510	60.205	1,542,800
2021-04-29	64.630	65.170	64.220	65.160	60.811	917,300
2021-04-28	64.110	64.530	63.390	64.310	60.018	1,154,300
2021-04-27	63.790	64.340	63.470	64.080	59.804	1,493,200
2021-04-26	64.570	64.980	63.860	64.090	59.813	1,414,200

← NewerPage 23 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.