PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	43.430	43.830	43.310	43.610	40.283	800,500
2020-08-04	43.180	43.400	42.830	43.100	39.812	645,400
2020-08-03	43.180	43.750	43.000	43.490	40.173	1,056,300
2020-07-31	43.170	43.170	42.020	42.850	39.581	3,166,900
2020-07-30	43.170	43.170	42.510	42.740	39.480	1,259,400
2020-07-29	42.570	43.810	42.570	43.680	40.348	1,267,200
2020-07-28	42.560	42.910	42.190	42.250	39.027	1,514,200
2020-07-27	42.500	43.010	42.350	42.990	39.711	1,557,200
2020-07-24	42.600	43.010	42.130	42.380	39.147	1,359,700
2020-07-23	42.660	43.180	41.480	42.440	39.203	1,993,800
2020-07-22	41.830	42.960	41.760	42.810	39.369	1,394,000
2020-07-21	41.480	42.420	41.480	42.070	38.688	1,095,100
2020-07-20	41.510	41.820	40.980	41.410	38.082	748,900
2020-07-17	42.100	42.100	41.280	41.690	38.339	880,400
2020-07-16	42.150	42.950	41.560	41.750	38.394	1,513,700
2020-07-15	41.520	42.640	41.340	42.260	38.863	1,496,800
2020-07-14	39.260	40.810	39.050	40.760	37.484	1,436,700
2020-07-13	38.800	39.700	38.760	39.210	36.058	1,634,400
2020-07-10	38.370	38.970	38.220	38.450	35.359	1,466,000
2020-07-09	40.210	40.210	37.900	38.300	35.222	3,049,500
2020-07-08	36.390	36.770	35.900	36.620	33.677	735,100
2020-07-07	37.450	37.450	36.380	36.470	33.539	1,135,000
2020-07-06	38.150	38.320	37.230	37.760	34.725	983,500
2020-07-02	37.470	38.200	37.000	37.420	34.412	771,100
2020-07-01	38.120	38.280	36.800	36.910	33.943	985,900
2020-06-30	37.150	38.230	37.150	37.990	34.936	1,298,000
2020-06-29	36.340	37.710	36.210	37.370	34.366	1,083,100
2020-06-26	36.200	36.770	35.610	35.800	32.922	2,469,800
2020-06-25	36.170	36.500	35.700	36.440	33.511	1,674,400
2020-06-24	37.420	37.420	35.790	36.290	33.373	1,882,100
2020-06-23	38.570	38.640	37.520	37.830	34.789	1,394,800
2020-06-22	37.830	38.220	37.280	38.030	34.973	980,900
2020-06-19	38.710	38.960	37.520	38.000	34.946	1,855,700
2020-06-18	37.860	38.590	37.730	37.920	34.872	901,200
2020-06-17	38.820	39.160	38.120	38.240	35.166	1,130,500
2020-06-16	39.540	39.670	38.100	38.810	35.691	1,197,600
2020-06-15	36.330	38.160	36.030	37.800	34.762	968,600
2020-06-12	38.290	38.410	36.430	37.500	34.486	925,600
2020-06-11	38.330	38.400	36.770	36.860	33.897	974,500
2020-06-10	40.300	40.670	39.200	39.900	36.693	1,254,000
2020-06-09	41.260	41.410	40.230	40.370	37.125	1,264,500
2020-06-08	42.120	42.780	41.720	42.020	38.643	1,556,600
2020-06-05	42.780	43.370	41.670	41.860	38.495	1,126,800
2020-06-04	40.130	41.120	39.840	41.090	37.787	952,100
2020-06-03	39.670	40.650	39.570	40.450	37.199	1,525,800
2020-06-02	39.410	39.850	38.870	39.030	35.893	1,256,100
2020-06-01	39.320	39.870	38.960	38.980	35.847	1,025,800
2020-05-29	39.140	39.650	38.680	39.140	35.994	2,076,100
2020-05-28	40.820	40.830	39.250	39.320	36.160	1,764,200
2020-05-27	39.970	40.970	39.830	40.260	37.024	1,710,600
2020-05-26	37.820	39.430	37.740	39.080	35.939	966,900
2020-05-22	36.330	36.510	36.080	36.480	33.548	638,400
2020-05-21	35.800	36.380	35.800	36.220	33.309	867,500
2020-05-20	35.740	36.320	35.650	35.910	33.024	878,100
2020-05-19	35.550	35.980	35.130	35.220	32.389	726,300
2020-05-18	34.970	36.100	34.910	35.660	32.794	1,111,800
2020-05-15	33.310	33.880	33.010	33.490	30.798	865,800
2020-05-14	32.050	33.410	31.500	33.410	30.725	1,284,100
2020-05-13	32.970	33.310	32.250	32.690	30.062	1,268,100
2020-05-12	34.910	34.910	33.230	33.240	30.568	830,200

← NewerPage 27 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.