PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	64.550	64.830	63.620	64.310	60.018	1,402,900
2021-04-22	65.830	65.830	63.300	64.200	59.916	1,540,500
2021-04-21	63.630	64.720	63.440	64.370	59.888	1,309,000
2021-04-20	64.190	64.440	62.950	63.440	59.022	883,200
2021-04-19	64.040	64.580	63.680	64.000	59.543	1,004,400
2021-04-16	63.490	64.030	62.750	63.840	59.394	1,297,400
2021-04-15	62.460	63.050	62.270	63.030	58.641	635,000
2021-04-14	62.500	63.420	62.240	62.270	57.934	641,500
2021-04-13	63.080	63.080	62.050	62.230	57.897	810,200
2021-04-12	62.240	63.410	62.240	63.350	58.939	964,800
2021-04-09	61.200	62.100	60.510	62.070	57.748	1,357,700
2021-04-08	61.400	61.560	60.550	60.810	56.575	1,136,400
2021-04-07	62.190	62.570	61.050	61.500	57.217	1,119,100
2021-04-06	62.930	62.950	62.220	62.400	58.055	807,000
2021-04-05	62.710	63.060	62.190	62.720	58.352	752,800
2021-04-01	62.680	62.750	61.670	62.390	58.045	733,200
2021-03-31	62.350	63.350	62.130	62.320	57.980	1,188,200
2021-03-30	62.320	62.980	61.900	62.080	57.757	765,000
2021-03-29	62.240	62.930	61.940	62.250	57.915	586,900
2021-03-26	61.430	62.300	61.130	62.240	57.906	781,400
2021-03-25	59.770	60.950	58.770	60.840	56.603	651,600
2021-03-24	59.740	60.520	59.650	59.860	55.692	797,200
2021-03-23	60.110	60.520	58.780	59.320	55.189	1,057,800
2021-03-22	60.980	61.040	59.580	60.610	56.389	887,600
2021-03-19	60.770	61.570	60.110	61.020	56.771	1,463,000
2021-03-18	61.350	62.230	60.760	61.220	56.957	879,400
2021-03-17	60.940	61.980	60.910	61.350	57.078	815,200
2021-03-16	61.110	61.790	60.610	60.950	56.706	977,600
2021-03-15	59.350	61.110	58.680	61.080	56.827	1,113,800
2021-03-12	60.560	60.770	59.270	59.520	55.375	1,204,800
2021-03-11	59.770	61.000	59.290	60.120	55.933	822,800
2021-03-10	59.040	60.570	58.820	59.930	55.757	910,700
2021-03-09	60.100	60.260	59.010	59.050	54.938	853,800
2021-03-08	58.070	60.480	57.960	59.900	55.729	1,229,400
2021-03-05	57.000	57.900	55.620	57.680	53.663	901,700
2021-03-04	57.550	57.710	55.450	56.260	52.342	827,300
2021-03-03	57.700	58.780	57.440	57.740	53.719	697,600
2021-03-02	58.200	58.410	57.140	57.700	53.682	603,200
2021-03-01	56.390	58.790	56.390	58.280	54.222	926,200
2021-02-26	56.310	56.990	55.560	55.930	52.035	1,331,900
2021-02-25	57.260	57.410	55.780	55.880	51.989	837,500
2021-02-24	55.760	57.480	55.300	57.150	53.170	1,130,400
2021-02-23	55.650	55.930	54.640	55.690	51.812	940,200
2021-02-22	56.440	56.580	55.310	55.780	51.896	832,000
2021-02-19	55.450	56.830	55.260	56.650	52.705	1,135,900
2021-02-18	54.870	55.270	53.730	55.050	51.217	1,028,200
2021-02-17	54.680	55.080	54.120	54.880	51.058	891,200
2021-02-16	53.920	55.110	53.600	54.820	51.003	1,370,400
2021-02-12	53.920	54.360	53.150	53.630	49.895	1,145,800
2021-02-11	55.500	55.500	53.480	54.210	50.435	842,300
2021-02-10	55.220	55.290	54.250	55.150	51.310	661,000
2021-02-09	55.990	56.160	54.800	54.810	50.993	604,400
2021-02-08	55.490	56.190	54.960	56.040	52.138	953,700
2021-02-05	54.300	55.230	53.810	55.160	51.319	1,185,900
2021-02-04	54.030	54.370	53.510	53.980	50.221	985,400
2021-02-03	54.370	54.640	53.360	53.770	50.026	1,323,600
2021-02-02	55.130	55.300	53.870	54.500	50.705	1,280,700
2021-02-01	55.100	55.190	53.730	54.450	50.658	1,518,500
2021-01-29	55.760	55.910	53.530	54.460	50.668	2,255,600
2021-01-28	57.090	59.300	55.610	55.980	52.082	2,865,700

← NewerPage 24 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.