PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	103.70	104.06	101.62	102.06	100.83	1,100,200
2025-08-06	104.40	104.45	102.51	102.55	101.31	1,531,100
2025-08-05	102.98	104.46	101.99	104.23	102.97	2,143,100
2025-08-04	101.34	102.62	100.88	102.21	100.97	1,455,800
2025-08-01	100.53	101.57	99.680	100.62	99.403	1,752,600
2025-07-31	100.98	103.08	100.80	102.20	100.96	2,856,900
2025-07-30	102.66	102.76	100.45	101.30	100.07	1,984,700
2025-07-29	103.07	103.23	101.61	102.35	101.11	1,783,000
2025-07-28	103.05	103.49	102.18	103.34	102.09	1,451,600
2025-07-25	103.26	103.64	102.55	103.08	101.83	1,757,400
2025-07-24	103.17	103.45	102.23	102.85	101.61	2,828,200
2025-07-23	104.92	105.94	102.35	103.63	102.38	3,301,600
2025-07-22	100.61	105.45	97.410	104.87	103.60	5,418,000
2025-07-21	106.63	106.63	104.86	104.86	103.59	2,524,300
2025-07-18	106.83	106.83	105.30	106.07	104.79	1,947,800
2025-07-17	104.84	106.96	104.32	106.70	105.16	1,439,700
2025-07-16	105.09	105.25	103.03	104.87	103.36	1,742,800
2025-07-15	107.30	107.36	104.71	104.77	103.26	1,161,300
2025-07-14	106.58	106.95	105.86	106.74	105.20	653,900
2025-07-11	106.82	107.55	106.46	107.08	105.54	1,427,800
2025-07-10	107.04	108.59	106.72	107.68	106.13	1,712,800
2025-07-09	106.47	107.00	105.24	106.90	105.36	2,483,700
2025-07-08	105.22	106.12	105.08	105.78	104.26	1,385,900
2025-07-07	106.23	106.91	104.63	105.00	103.49	1,735,200
2025-07-03	106.27	107.14	106.24	106.87	105.33	1,008,500
2025-07-02	104.76	106.45	104.19	105.86	104.33	1,473,200
2025-07-01	102.04	105.77	102.00	105.05	103.54	1,758,700
2025-06-30	103.43	103.80	101.83	102.66	101.18	1,694,600
2025-06-27	103.20	104.08	102.89	103.58	102.09	1,827,100
2025-06-26	101.51	102.83	101.51	102.64	101.16	1,272,400
2025-06-25	101.68	101.72	100.39	101.06	99.604	1,038,900
2025-06-24	100.00	101.38	99.870	101.23	99.771	1,083,800
2025-06-23	96.930	99.680	96.360	99.560	98.126	1,395,900
2025-06-20	97.720	98.270	96.600	97.270	95.869	2,422,300
2025-06-18	96.130	98.010	96.060	96.940	95.543	1,277,100
2025-06-17	96.890	97.700	95.830	96.230	94.844	1,400,100
2025-06-16	97.800	98.390	97.250	97.760	96.351	714,600
2025-06-13	97.510	98.040	96.330	96.620	95.228	761,200
2025-06-12	98.340	99.360	98.120	98.910	97.485	781,800
2025-06-11	100.15	100.48	99.130	99.210	97.781	755,900
2025-06-10	100.00	100.14	99.310	99.960	98.520	991,300
2025-06-09	99.940	100.47	99.180	99.670	98.234	1,018,800
2025-06-06	100.91	100.96	98.800	99.550	98.116	1,252,400
2025-06-05	99.860	100.24	99.090	99.710	98.273	996,900
2025-06-04	99.900	100.41	99.720	99.830	98.392	1,030,200
2025-06-03	98.460	99.770	98.410	99.640	98.204	846,100
2025-06-02	98.740	98.820	97.320	98.510	97.091	928,700
2025-05-30	99.010	99.450	98.120	99.180	97.751	2,528,500
2025-05-29	99.510	99.840	98.570	99.580	98.145	805,200
2025-05-28	99.700	99.990	98.740	98.810	97.386	737,700
2025-05-27	98.390	99.770	97.680	99.730	98.293	1,225,700
2025-05-23	95.860	97.170	95.550	96.790	95.395	1,252,400
2025-05-22	97.300	98.130	96.720	97.650	96.243	1,106,100
2025-05-21	98.580	99.310	97.160	97.330	95.928	1,291,300
2025-05-20	100.11	100.91	99.460	99.770	98.333	1,048,900
2025-05-19	99.250	100.96	98.840	100.82	99.367	1,334,700
2025-05-16	99.110	101.17	98.700	101.08	99.624	1,558,900
2025-05-15	96.780	98.010	96.780	97.810	96.401	997,200
2025-05-14	98.060	98.580	96.890	97.180	95.780	980,200
2025-05-13	98.290	98.960	98.060	98.460	97.041	920,700

← NewerPage 6 of 79 · 4,728 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.