PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	106.08	107.08	104.27	105.91	105.13	2,658,200
2026-01-28	107.09	107.50	104.10	105.17	104.39	1,770,400
2026-01-27	108.54	108.54	106.80	107.60	106.81	1,568,800
2026-01-26	107.88	108.39	107.46	108.02	107.22	1,156,100
2026-01-23	108.06	108.51	106.77	107.55	106.76	834,500
2026-01-22	108.07	109.09	107.38	108.14	107.07	1,602,400
2026-01-21	105.42	108.08	104.65	107.15	106.09	1,048,800
2026-01-20	105.39	106.03	103.32	104.33	103.30	1,456,800
2026-01-16	106.59	107.67	106.35	107.30	106.24	1,787,900
2026-01-15	105.02	107.43	104.63	106.97	105.92	1,558,100
2026-01-14	102.93	104.12	102.67	104.08	103.05	2,476,500
2026-01-13	103.68	104.56	102.21	103.24	102.22	1,641,100
2026-01-12	102.91	104.12	102.08	103.08	102.06	1,616,800
2026-01-09	103.58	103.75	100.46	103.06	102.04	1,915,300
2026-01-08	99.550	103.75	99.110	103.06	102.04	2,945,400
2026-01-07	103.65	104.45	99.420	100.06	99.074	2,496,500
2026-01-06	101.95	105.21	100.68	104.47	103.44	1,887,300
2026-01-05	102.74	104.05	101.25	102.67	101.66	2,133,600
2026-01-02	104.22	105.68	103.71	105.47	104.43	807,400
2025-12-31	105.78	105.97	104.08	104.14	103.11	627,400
2025-12-30	105.47	106.04	104.92	105.78	104.74	561,300
2025-12-29	105.84	106.11	105.29	105.80	104.76	535,500
2025-12-26	105.67	105.89	105.18	105.68	104.64	379,000
2025-12-24	105.65	105.93	105.21	105.38	104.34	281,600
2025-12-23	105.29	106.09	104.87	105.47	104.43	743,200
2025-12-22	103.87	105.48	103.87	105.27	104.23	946,400
2025-12-19	103.03	103.92	102.60	103.87	102.85	2,997,200
2025-12-18	104.44	104.66	102.85	103.40	102.38	1,166,500
2025-12-17	103.95	105.95	103.16	103.66	102.64	1,077,700
2025-12-16	107.49	108.09	104.03	104.40	103.37	1,070,600
2025-12-15	106.38	106.38	104.45	105.04	104.00	1,064,300
2025-12-12	106.50	107.47	105.46	106.01	104.97	1,086,000
2025-12-11	104.82	106.40	104.82	105.89	104.85	1,218,800
2025-12-10	103.44	105.68	102.76	105.25	104.21	1,618,000
2025-12-09	103.88	104.54	101.70	101.86	100.86	1,675,500
2025-12-08	104.27	105.41	102.81	104.25	103.22	924,700
2025-12-05	104.73	105.55	103.97	104.25	103.22	777,200
2025-12-04	105.87	106.00	104.18	104.89	103.86	1,199,400
2025-12-03	105.38	106.68	105.10	106.47	105.42	851,300
2025-12-02	105.88	105.88	104.13	105.16	104.12	1,013,200
2025-12-01	104.33	106.21	103.78	105.06	104.02	1,542,300
2025-11-28	106.58	106.58	105.09	105.24	104.20	848,300
2025-11-26	105.53	106.91	104.91	106.08	105.03	1,080,400
2025-11-25	104.97	106.77	104.31	106.03	104.98	1,180,600
2025-11-24	104.77	104.96	103.34	104.11	103.08	2,107,300
2025-11-21	102.44	106.22	102.23	104.79	103.76	2,848,900
2025-11-20	104.31	104.31	101.38	101.48	100.48	1,167,800
2025-11-19	102.18	102.99	101.50	102.52	101.51	860,600
2025-11-18	101.32	102.76	100.87	102.12	101.11	1,391,900
2025-11-17	104.37	104.58	101.58	101.83	100.83	988,600
2025-11-14	105.37	106.03	104.05	104.33	103.30	1,239,600
2025-11-13	107.96	109.35	106.48	106.75	105.70	780,100
2025-11-12	108.42	109.89	108.42	108.68	107.61	878,100
2025-11-11	108.89	109.03	107.56	108.24	107.17	549,500
2025-11-10	107.87	109.84	107.52	108.69	107.62	1,304,400
2025-11-07	105.75	107.89	104.90	107.36	106.30	1,023,400
2025-11-06	108.08	109.14	106.20	106.66	105.61	1,141,000
2025-11-05	106.69	108.48	105.86	107.95	106.89	1,139,800
2025-11-04	106.20	107.48	105.43	107.18	106.12	1,319,400
2025-11-03	105.87	107.10	104.65	106.84	105.79	1,312,700

← NewerPage 4 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.