PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	55.280	57.420	55.020	57.100	53.124	2,315,100
2021-01-26	57.850	57.850	56.140	56.350	52.426	720,600
2021-01-25	57.730	58.420	57.010	57.340	53.347	1,244,700
2021-01-22	56.700	58.130	56.510	57.980	53.943	1,090,200
2021-01-21	57.900	58.170	56.880	57.400	53.403	740,700
2021-01-20	58.650	58.720	57.920	58.130	53.896	646,000
2021-01-19	58.310	59.040	57.890	58.460	54.202	1,122,600
2021-01-15	58.500	58.580	56.550	57.590	53.395	874,500
2021-01-14	58.840	59.000	57.130	58.570	54.304	1,109,700
2021-01-13	58.580	59.110	58.250	58.440	54.183	1,633,800
2021-01-12	57.010	58.670	56.860	58.480	54.220	1,241,600
2021-01-11	55.530	57.320	55.530	56.810	52.672	1,390,400
2021-01-08	55.250	56.440	55.140	56.100	52.014	2,054,600
2021-01-07	53.770	55.220	53.070	55.030	51.022	1,082,500
2021-01-06	52.310	53.750	52.310	53.180	49.307	1,136,300
2021-01-05	51.610	52.060	51.080	51.700	47.934	818,800
2021-01-04	53.070	53.350	51.130	51.530	47.777	852,200
2020-12-31	52.580	53.230	52.390	53.090	49.223	493,100
2020-12-30	52.020	52.850	51.960	52.680	48.843	472,700
2020-12-29	52.770	52.830	51.390	51.790	48.018	556,800
2020-12-28	53.000	53.310	52.360	52.460	48.639	373,200
2020-12-24	52.730	52.840	52.100	52.590	48.760	187,200
2020-12-23	52.840	53.400	52.340	52.440	48.620	526,800
2020-12-22	52.380	52.840	52.100	52.600	48.769	613,500
2020-12-21	51.320	52.580	50.910	52.440	48.620	804,400
2020-12-18	52.880	53.260	51.770	52.260	48.454	1,653,400
2020-12-17	52.220	52.920	52.010	52.770	48.926	853,600
2020-12-16	52.770	52.820	51.820	51.890	48.110	597,400
2020-12-15	51.730	52.690	51.730	52.450	48.630	884,000
2020-12-14	51.950	52.100	51.360	51.360	47.619	1,135,900
2020-12-11	50.770	51.690	50.540	51.460	47.712	743,800
2020-12-10	52.260	52.370	50.950	51.120	47.397	872,500
2020-12-09	51.780	52.700	51.380	52.600	48.769	1,535,400
2020-12-08	50.640	51.490	50.330	51.120	47.397	1,155,000
2020-12-07	50.870	51.170	50.210	50.850	47.146	804,700
2020-12-04	51.290	51.700	50.870	51.180	47.452	1,104,600
2020-12-03	50.060	51.610	50.030	50.920	47.211	872,000
2020-12-02	51.250	51.510	50.630	51.380	47.638	1,184,500
2020-12-01	52.350	52.830	51.520	51.540	47.786	1,100,400
2020-11-30	52.560	53.100	51.500	51.820	48.046	1,596,300
2020-11-27	52.590	53.590	52.310	53.100	49.232	493,400
2020-11-25	53.900	53.900	52.160	52.190	48.389	1,254,100
2020-11-24	53.880	54.720	53.290	54.090	50.150	1,623,800
2020-11-23	53.460	54.040	53.040	53.270	49.390	700,200
2020-11-20	53.370	53.460	52.790	53.010	49.149	653,000
2020-11-19	52.260	53.300	52.090	53.270	49.390	640,300
2020-11-18	53.360	53.440	52.380	52.450	48.630	903,900
2020-11-17	52.630	53.140	51.820	52.890	49.038	1,362,500
2020-11-16	53.360	53.690	52.870	53.390	49.501	865,900
2020-11-13	51.760	52.800	51.580	52.660	48.824	853,100
2020-11-12	52.050	52.510	50.690	51.250	47.517	1,107,600
2020-11-11	52.000	52.870	50.820	52.090	48.296	1,910,600
2020-11-10	52.770	54.340	52.610	53.780	49.863	2,081,800
2020-11-09	56.750	58.820	52.690	52.830	48.982	2,433,700
2020-11-06	53.960	54.540	53.610	54.150	50.206	1,230,600
2020-11-05	52.580	54.370	52.580	53.770	49.854	1,038,100
2020-11-04	52.600	53.240	51.580	51.900	48.120	1,164,800
2020-11-03	51.560	53.080	51.370	52.810	48.963	1,178,100
2020-11-02	50.530	51.090	50.340	50.700	47.007	1,109,300
2020-10-30	49.540	50.060	49.090	49.760	46.136	2,507,200

← NewerPage 25 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.