PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	34.630	34.750	33.960	34.500	31.727	686,900
2020-05-08	34.680	35.380	34.520	35.100	32.279	804,000
2020-05-07	34.150	34.720	34.030	34.230	31.479	952,500
2020-05-06	34.360	34.470	33.460	33.540	30.844	823,000
2020-05-05	34.680	35.160	33.990	34.150	31.405	1,158,400
2020-05-04	33.050	34.510	33.000	34.480	31.709	1,447,700
2020-05-01	33.940	34.520	32.990	33.430	30.743	925,300
2020-04-30	35.000	36.360	34.430	34.590	31.810	4,632,900
2020-04-29	35.580	35.730	34.800	35.240	32.407	1,790,800
2020-04-28	33.860	34.750	33.800	34.460	31.690	1,186,100
2020-04-27	32.100	33.430	32.090	33.180	30.513	1,009,100
2020-04-24	30.890	31.820	30.560	31.670	29.124	1,245,700
2020-04-23	30.300	31.540	30.150	30.600	28.140	1,375,100
2020-04-22	30.040	30.330	29.250	30.040	27.625	1,344,500
2020-04-21	30.190	30.530	29.140	29.250	26.899	1,374,000
2020-04-20	30.930	31.520	30.560	31.360	28.839	1,154,800
2020-04-17	31.590	32.580	31.360	31.660	29.115	1,153,700
2020-04-16	30.780	30.850	29.580	30.480	28.030	1,409,000
2020-04-15	31.240	32.730	30.610	31.120	28.444	2,278,300
2020-04-14	32.310	33.160	31.880	32.210	29.440	1,355,700
2020-04-13	32.640	32.960	31.140	31.460	28.755	806,100
2020-04-09	33.220	34.110	32.530	32.840	30.016	1,394,200
2020-04-08	31.160	32.910	31.050	32.690	29.879	977,800
2020-04-07	32.260	32.630	31.260	31.300	28.608	924,900
2020-04-06	29.870	31.030	29.870	30.840	28.188	1,328,100
2020-04-03	27.660	28.610	27.470	28.370	25.930	1,305,800
2020-04-02	27.120	29.040	26.960	27.740	25.355	1,554,900
2020-04-01	28.400	28.400	27.020	27.360	25.007	1,537,600
2020-03-31	29.320	30.500	29.140	29.760	27.201	2,499,600
2020-03-30	29.620	30.340	29.060	29.630	27.082	1,984,600
2020-03-27	29.850	30.730	29.070	29.930	27.356	1,766,600
2020-03-26	29.340	31.010	29.020	30.410	27.795	1,722,000
2020-03-25	27.170	29.670	26.140	29.010	26.515	1,543,200
2020-03-24	24.050	27.250	23.800	27.010	24.687	1,875,200
2020-03-23	23.480	23.660	22.010	22.850	20.885	1,304,700
2020-03-20	25.000	25.850	23.590	23.780	21.735	2,519,300
2020-03-19	25.340	25.620	23.320	24.480	22.375	1,771,600
2020-03-18	28.390	28.960	24.360	25.600	23.399	1,739,100
2020-03-17	31.130	31.400	29.280	30.390	27.777	1,657,400
2020-03-16	31.980	32.780	30.230	30.380	27.768	1,386,500
2020-03-13	35.440	35.940	32.830	35.810	32.731	1,433,000
2020-03-12	33.330	35.770	33.160	33.670	30.775	2,103,600
2020-03-11	36.350	37.340	35.950	36.400	33.270	1,774,100
2020-03-10	36.780	37.700	35.740	37.620	34.385	2,139,600
2020-03-09	35.910	38.040	35.290	35.690	32.621	1,856,100
2020-03-06	37.340	38.780	37.180	38.280	34.988	1,729,400
2020-03-05	39.460	39.970	38.560	38.680	35.354	1,815,100
2020-03-04	40.230	40.940	39.760	40.880	37.365	1,755,700
2020-03-03	40.840	42.010	39.440	39.470	36.076	1,830,700
2020-03-02	39.470	41.140	39.040	41.080	37.547	1,606,100
2020-02-28	38.310	39.410	37.390	39.390	36.003	2,165,300
2020-02-27	40.930	41.510	39.610	39.610	36.204	1,523,200
2020-02-26	42.860	43.000	41.790	41.850	38.251	1,218,100
2020-02-25	43.750	43.750	42.370	42.410	38.763	1,926,700
2020-02-24	43.250	43.850	43.030	43.590	39.842	1,021,500
2020-02-21	44.180	44.800	43.800	44.560	40.728	1,218,800
2020-02-20	43.510	44.610	43.450	44.550	40.719	1,072,200
2020-02-19	43.610	43.850	43.480	43.690	39.933	620,600
2020-02-18	43.980	44.200	43.090	43.460	39.723	1,079,300
2020-02-14	44.640	44.790	44.040	44.240	40.436	1,141,800

← NewerPage 28 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.