PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	92.360	94.170	92.050	92.270	91.869	3,195,300
2026-04-24	89.750	92.550	89.750	91.750	91.351	2,558,000
2026-04-23	89.890	91.530	89.570	90.480	90.086	1,387,700
2026-04-22	90.670	90.720	89.020	89.600	89.210	1,374,200
2026-04-21	91.290	91.630	89.890	89.990	89.599	1,067,100
2026-04-20	89.940	90.600	89.270	90.430	90.037	1,025,800
2026-04-17	89.670	92.310	89.410	91.080	90.684	1,925,400
2026-04-16	88.510	89.320	88.140	88.740	88.085	1,211,400
2026-04-15	90.410	90.550	87.980	88.350	87.698	1,172,100
2026-04-14	91.220	91.490	90.150	90.810	90.140	1,403,000
2026-04-13	90.200	91.200	88.790	91.200	90.527	1,173,500
2026-04-10	90.800	91.070	89.910	90.210	89.544	1,477,100
2026-04-09	89.790	91.280	89.480	90.460	89.793	1,628,000
2026-04-08	90.440	91.960	89.690	90.530	89.862	1,570,700
2026-04-07	86.050	87.500	85.620	87.060	86.418	1,302,000
2026-04-06	85.460	86.520	85.100	86.490	85.852	816,100
2026-04-02	85.020	88.120	84.040	85.820	85.187	1,049,100
2026-04-01	86.980	88.020	86.670	86.760	86.120	1,289,000
2026-03-31	85.750	88.580	85.140	87.110	86.467	1,269,100
2026-03-30	85.940	85.940	83.600	83.990	83.370	1,310,200
2026-03-27	85.010	86.460	84.210	84.920	84.293	1,365,300
2026-03-26	87.410	88.140	85.730	85.930	85.296	2,034,900
2026-03-25	89.030	89.290	85.930	87.610	86.964	2,061,200
2026-03-24	87.230	89.080	86.840	87.580	86.934	1,435,300
2026-03-23	89.040	90.290	88.130	88.440	87.787	1,346,900
2026-03-20	87.790	88.290	85.900	86.490	85.852	2,182,400
2026-03-19	87.200	89.190	86.290	88.490	87.837	1,771,600
2026-03-18	88.450	90.220	88.160	88.270	87.619	1,375,500
2026-03-17	89.660	90.230	88.620	89.360	88.701	922,400
2026-03-16	89.410	90.190	88.260	88.790	88.135	1,083,000
2026-03-13	89.120	89.800	88.010	88.290	87.639	1,304,100
2026-03-12	89.650	91.030	88.210	88.310	87.658	1,481,600
2026-03-11	89.820	90.900	88.530	90.870	90.199	1,858,100
2026-03-10	92.480	92.590	90.120	90.160	89.495	1,538,000
2026-03-09	90.640	92.690	88.730	92.200	91.520	1,467,000
2026-03-06	95.770	95.770	92.040	92.170	91.490	1,270,400
2026-03-05	96.290	97.080	94.290	95.970	95.262	1,991,700
2026-03-04	97.700	98.220	95.680	96.930	96.215	2,237,600
2026-03-03	95.750	98.100	94.810	97.570	96.850	1,726,200
2026-03-02	97.660	98.920	96.190	98.120	97.396	1,284,000
2026-02-27	99.100	99.730	98.340	99.190	98.458	1,931,500
2026-02-26	101.08	101.72	99.120	100.44	99.699	1,758,700
2026-02-25	103.22	104.19	100.77	100.82	100.08	1,336,500
2026-02-24	102.00	103.15	101.31	102.93	102.17	1,494,800
2026-02-23	102.38	102.79	100.52	101.66	100.91	1,304,500
2026-02-20	100.28	103.41	100.27	102.03	101.28	1,422,100
2026-02-19	101.01	101.79	99.830	100.48	99.739	1,380,400
2026-02-18	99.660	102.02	99.660	101.79	101.04	1,513,900
2026-02-17	101.56	101.84	99.080	99.760	99.024	1,621,800
2026-02-13	100.00	101.75	99.880	101.37	100.62	1,550,400
2026-02-12	101.14	103.18	99.430	99.760	99.024	1,881,600
2026-02-11	99.160	100.85	98.570	100.52	99.778	1,720,300
2026-02-10	97.630	99.080	96.890	98.620	97.892	1,304,900
2026-02-09	96.900	98.750	96.630	97.520	96.800	1,849,400
2026-02-06	95.920	98.090	95.710	97.350	96.632	1,597,300
2026-02-05	96.660	96.740	94.280	94.970	94.269	2,415,500
2026-02-04	95.910	98.720	92.920	97.280	96.562	4,786,300
2026-02-03	102.73	104.23	93.970	94.790	94.091	7,580,400
2026-02-02	105.68	107.59	105.13	105.51	104.73	3,192,900
2026-01-30	105.36	106.15	104.23	105.37	104.59	1,797,500

← NewerPage 3 of 5 · 250 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.