PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	48.960	50.130	48.850	49.750	46.126	1,361,500
2020-10-28	48.950	49.560	48.500	49.040	45.468	1,127,300
2020-10-27	50.330	50.450	49.450	49.940	46.303	1,310,500
2020-10-26	51.230	51.370	49.710	50.410	46.738	823,800
2020-10-23	52.130	52.240	51.420	51.970	48.185	993,200
2020-10-22	51.200	51.820	50.960	51.680	47.916	1,073,400
2020-10-21	51.610	52.120	50.950	51.180	47.276	1,343,500
2020-10-20	50.740	52.870	50.110	51.250	47.341	1,725,700
2020-10-19	49.780	49.890	48.980	49.260	45.503	1,134,200
2020-10-16	50.100	50.580	49.740	49.900	46.094	1,668,300
2020-10-15	48.860	49.810	48.760	49.780	45.983	976,300
2020-10-14	48.200	49.860	48.160	49.440	45.669	852,900
2020-10-13	50.070	50.230	49.020	49.320	45.558	1,038,100
2020-10-12	49.710	50.520	49.710	50.250	46.417	1,437,100
2020-10-09	49.150	49.970	49.000	49.590	45.807	1,129,900
2020-10-08	48.340	48.860	48.200	48.830	45.105	1,386,100
2020-10-07	47.160	48.140	47.080	48.110	44.440	1,430,400
2020-10-06	46.270	47.230	46.000	46.720	43.156	1,800,900
2020-10-05	46.480	46.960	45.830	46.190	42.667	670,700
2020-10-02	44.590	46.220	44.370	45.910	42.408	884,000
2020-10-01	46.060	46.120	44.820	45.410	41.946	848,100
2020-09-30	45.990	46.550	45.500	45.770	42.279	892,000
2020-09-29	46.000	46.050	45.460	45.790	42.297	599,000
2020-09-28	45.510	46.300	45.420	45.850	42.353	553,700
2020-09-25	44.270	45.250	44.070	44.960	41.531	736,500
2020-09-24	44.750	45.430	44.130	44.690	41.281	562,000
2020-09-23	45.420	46.360	44.880	44.930	41.503	1,426,500
2020-09-22	44.660	45.610	44.320	45.400	41.937	1,419,900
2020-09-21	45.640	45.850	44.080	44.640	41.235	2,090,800
2020-09-18	46.660	47.130	46.220	46.550	42.999	3,165,600
2020-09-17	45.190	46.640	44.870	46.420	42.879	1,627,100
2020-09-16	46.160	46.210	45.230	45.880	42.380	1,623,900
2020-09-15	44.940	45.640	44.870	45.110	41.669	766,800
2020-09-14	44.730	45.080	44.050	44.800	41.383	857,200
2020-09-11	43.840	44.430	43.460	43.710	40.376	801,000
2020-09-10	44.550	44.690	43.200	43.450	40.136	1,149,900
2020-09-09	44.000	45.090	43.850	44.860	41.438	656,500
2020-09-08	44.580	44.660	43.600	43.680	40.348	965,500
2020-09-04	45.430	45.520	44.610	44.870	41.447	877,200
2020-09-03	46.300	46.370	44.520	44.900	41.475	879,100
2020-09-02	45.640	46.280	45.160	46.210	42.685	700,900
2020-09-01	45.190	45.880	44.970	45.580	42.103	843,200
2020-08-31	45.730	45.730	44.940	45.140	41.697	1,026,100
2020-08-28	45.600	45.860	45.130	45.840	42.343	914,800
2020-08-27	46.330	46.330	45.330	45.600	42.122	657,900
2020-08-26	46.150	46.180	45.680	45.970	42.463	710,600
2020-08-25	46.770	46.770	45.500	46.060	42.547	913,400
2020-08-24	46.150	46.700	46.010	46.450	42.907	578,600
2020-08-21	46.000	46.320	45.750	46.020	42.510	841,400
2020-08-20	45.040	46.090	44.900	45.990	42.482	1,017,000
2020-08-19	45.670	46.030	45.330	45.500	42.029	755,000
2020-08-18	45.260	45.730	45.260	45.540	42.066	711,000
2020-08-17	45.100	45.440	44.980	45.310	41.854	637,000
2020-08-14	44.860	45.520	44.790	45.080	41.641	542,800
2020-08-13	44.880	45.390	44.860	45.230	41.780	1,073,600
2020-08-12	45.330	45.330	44.740	45.190	41.743	1,131,600
2020-08-11	45.180	45.830	44.790	44.850	41.429	993,900
2020-08-10	44.150	44.540	43.960	44.530	41.133	973,900
2020-08-07	43.270	44.020	43.270	44.020	40.662	830,600
2020-08-06	43.530	43.700	43.190	43.360	40.053	890,000

← NewerPage 26 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.