Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PNR stock page

PENTAIR plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31106.97107.81105.85106.35105.301,578,600
2025-10-30107.36109.15106.87107.14106.08889,800
2025-10-29109.22110.12106.99107.62106.561,337,500
2025-10-28109.15109.64107.46108.87107.80937,000
2025-10-27110.90110.90108.69109.13108.052,410,100
2025-10-24111.94111.94109.29109.73108.651,040,000
2025-10-23110.03111.45108.15110.70109.361,421,900
2025-10-22109.39111.14108.81109.34108.022,011,300
2025-10-21107.70109.78103.86109.02107.702,260,100
2025-10-20109.88110.86109.02109.30107.981,479,800
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2018-05-011489:1000
2004-06-092:1
1996-02-202:1
1993-06-143:2

Dividends

Ex-dateAmount
2026-07-240.2700 USD
2026-04-170.2700 USD
2026-01-230.2700 USD
2025-10-240.2500 USD
2025-07-180.2500 USD
2025-04-170.2500 USD
2025-01-240.2500 USD
2024-10-180.2300 USD
2024-07-190.2300 USD
2024-04-180.2300 USD
2024-01-180.2300 USD
2023-10-190.2200 USD
2023-07-200.2200 USD
2023-04-200.2200 USD
2023-01-190.2200 USD
2022-10-200.2100 USD
2022-07-210.2100 USD
2022-04-210.2100 USD
2022-01-200.2100 USD
2021-10-210.2000 USD
2021-07-220.2000 USD
2021-04-220.2000 USD
2021-01-210.2000 USD
2020-10-220.1900 USD
2020-07-230.1900 USD
2020-04-160.1900 USD
2020-01-230.1900 USD
2019-10-170.1800 USD
2019-07-180.1800 USD
2019-04-170.1800 USD
2019-01-240.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.