PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	106.97	107.81	105.85	106.35	105.30	1,578,600
2025-10-30	107.36	109.15	106.87	107.14	106.08	889,800
2025-10-29	109.22	110.12	106.99	107.62	106.56	1,337,500
2025-10-28	109.15	109.64	107.46	108.87	107.80	937,000
2025-10-27	110.90	110.90	108.69	109.13	108.05	2,410,100
2025-10-24	111.94	111.94	109.29	109.73	108.65	1,040,000
2025-10-23	110.03	111.45	108.15	110.70	109.36	1,421,900
2025-10-22	109.39	111.14	108.81	109.34	108.02	2,011,300
2025-10-21	107.70	109.78	103.86	109.02	107.70	2,260,100
2025-10-20	109.88	110.86	109.02	109.30	107.98	1,479,800
2025-10-17	107.98	110.00	107.56	108.79	107.47	1,260,600
2025-10-16	110.96	111.59	107.96	108.70	107.39	1,196,900
2025-10-15	111.57	112.13	108.88	110.31	108.98	994,400
2025-10-14	107.70	110.77	107.25	110.41	109.07	996,500
2025-10-13	108.34	109.40	108.00	108.83	107.51	928,700
2025-10-10	110.54	111.21	106.95	107.21	105.91	1,477,500
2025-10-09	112.26	112.26	109.15	109.85	108.52	978,000
2025-10-08	111.13	112.20	110.21	111.80	110.45	1,121,000
2025-10-07	112.59	112.81	110.29	110.66	109.32	864,800
2025-10-06	112.54	113.03	111.52	112.05	110.69	1,083,000
2025-10-03	112.47	113.95	112.15	112.23	110.87	732,100
2025-10-02	110.93	112.69	110.27	112.36	111.00	1,095,300
2025-10-01	110.17	110.84	109.47	110.50	109.16	798,700
2025-09-30	109.66	110.85	109.14	110.76	109.42	1,129,900
2025-09-29	110.60	110.95	109.12	109.64	108.31	872,700
2025-09-26	108.60	110.00	108.51	109.76	108.43	689,600
2025-09-25	107.99	108.61	107.58	108.31	107.00	724,600
2025-09-24	110.01	110.09	108.02	109.00	107.68	1,287,500
2025-09-23	110.64	111.23	109.46	110.09	108.76	834,800
2025-09-22	109.94	110.56	109.47	110.09	108.76	790,400
2025-09-19	111.53	112.25	109.87	110.30	108.97	2,172,900
2025-09-18	110.10	112.91	109.93	111.52	110.17	1,099,700
2025-09-17	111.15	112.34	108.83	109.46	108.14	1,628,300
2025-09-16	110.62	111.16	109.65	111.01	109.67	1,183,400
2025-09-15	110.95	111.50	110.31	110.65	109.31	899,100
2025-09-12	112.35	112.52	110.86	110.95	109.61	915,200
2025-09-11	109.25	112.91	108.63	112.59	111.23	1,106,700
2025-09-10	108.98	110.58	108.64	109.26	107.94	785,000
2025-09-09	110.35	110.63	107.85	109.13	107.81	1,062,300
2025-09-08	110.63	110.97	109.68	110.68	109.34	955,600
2025-09-05	111.09	111.80	109.79	110.64	109.30	1,118,600
2025-09-04	107.06	110.09	106.76	110.06	108.73	1,245,700
2025-09-03	106.15	106.92	105.46	106.84	105.55	934,800
2025-09-02	106.10	106.43	105.26	106.29	105.00	1,111,100
2025-08-29	109.03	109.42	107.25	107.53	106.23	1,049,000
2025-08-28	109.91	109.99	108.54	109.18	107.86	817,100
2025-08-27	108.61	109.79	108.52	109.34	108.02	1,163,500
2025-08-26	107.94	109.52	107.78	109.17	107.85	1,825,500
2025-08-25	108.47	108.56	107.61	107.93	106.62	923,700
2025-08-22	105.40	109.20	104.50	108.60	107.29	1,258,000
2025-08-21	104.62	105.26	104.24	104.44	103.18	741,000
2025-08-20	106.59	106.84	104.93	105.04	103.77	1,242,200
2025-08-19	105.86	107.28	105.63	107.08	105.79	1,196,000
2025-08-18	105.03	105.92	104.47	105.60	104.32	1,246,700
2025-08-15	106.64	106.74	104.80	104.98	103.71	1,021,700
2025-08-14	107.97	108.14	105.82	106.63	105.34	1,162,600
2025-08-13	106.91	109.14	106.49	109.01	107.69	1,801,400
2025-08-12	103.79	106.23	103.30	106.13	104.85	2,074,500
2025-08-11	102.86	103.46	102.54	102.88	101.64	1,014,800
2025-08-08	102.46	104.17	102.33	102.72	101.48	1,146,600

← NewerPage 5 of 21 · 1,255 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.