PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 98.290 | 98.960 | 98.060 | 98.460 | 97.041 | 920,700 |
| 2025-05-12 | 97.050 | 98.390 | 96.780 | 98.160 | 96.746 | 1,460,600 |
| 2025-05-09 | 93.750 | 94.010 | 93.060 | 93.460 | 92.113 | 1,195,700 |
| 2025-05-08 | 92.620 | 94.640 | 92.390 | 93.530 | 92.182 | 1,076,500 |
| 2025-05-07 | 92.260 | 92.850 | 91.180 | 91.780 | 90.458 | 1,000,600 |
| 2025-05-06 | 91.710 | 93.000 | 91.530 | 91.580 | 90.261 | 882,700 |
| 2025-05-05 | 92.470 | 93.590 | 92.370 | 93.040 | 91.699 | 1,203,100 |
| 2025-05-02 | 92.340 | 93.710 | 91.960 | 93.290 | 91.946 | 1,189,800 |
| 2025-05-01 | 90.710 | 91.740 | 90.400 | 90.740 | 89.433 | 987,300 |
| 2025-04-30 | 89.140 | 91.130 | 88.340 | 90.730 | 89.423 | 1,978,900 |
| 2025-04-29 | 89.580 | 90.530 | 89.150 | 90.280 | 88.979 | 1,709,200 |
| 2025-04-28 | 89.980 | 91.350 | 89.310 | 89.990 | 88.693 | 1,386,300 |
| 2025-04-25 | 90.110 | 90.920 | 89.450 | 90.000 | 88.703 | 884,500 |
| 2025-04-24 | 87.190 | 90.780 | 87.150 | 90.180 | 88.881 | 1,673,500 |
| 2025-04-23 | 89.020 | 91.970 | 87.330 | 87.750 | 86.486 | 2,886,100 |
| 2025-04-22 | 85.130 | 87.420 | 84.360 | 86.240 | 84.997 | 3,661,600 |
| 2025-04-21 | 79.460 | 80.190 | 77.710 | 78.960 | 77.822 | 2,402,800 |
| 2025-04-17 | 80.650 | 81.610 | 80.230 | 80.360 | 79.202 | 1,473,300 |
| 2025-04-16 | 81.670 | 82.200 | 79.800 | 80.720 | 79.311 | 1,817,800 |
| 2025-04-15 | 83.010 | 83.720 | 82.120 | 82.310 | 80.873 | 985,600 |
| 2025-04-14 | 83.650 | 83.830 | 81.940 | 82.790 | 81.344 | 1,449,500 |
| 2025-04-11 | 80.960 | 82.600 | 79.730 | 82.190 | 80.755 | 2,364,900 |
| 2025-04-10 | 81.620 | 82.480 | 78.600 | 80.840 | 79.429 | 2,733,700 |
| 2025-04-09 | 75.030 | 84.560 | 74.250 | 84.030 | 82.563 | 3,585,600 |
| 2025-04-08 | 80.150 | 80.460 | 75.070 | 76.170 | 74.840 | 1,895,800 |
| 2025-04-07 | 76.360 | 81.320 | 74.840 | 77.530 | 76.176 | 3,351,300 |
| 2025-04-04 | 80.260 | 81.040 | 76.160 | 78.760 | 77.385 | 2,765,100 |
| 2025-04-03 | 85.430 | 85.430 | 81.290 | 81.540 | 80.116 | 2,114,200 |
| 2025-04-02 | 86.920 | 89.490 | 86.590 | 89.090 | 87.534 | 911,300 |
| 2025-04-01 | 87.230 | 88.410 | 86.220 | 88.040 | 86.503 | 1,706,300 |
| 2025-03-31 | 86.040 | 88.240 | 84.590 | 87.480 | 85.953 | 1,441,000 |
| 2025-03-28 | 88.760 | 89.200 | 86.580 | 86.840 | 85.324 | 1,068,200 |
| 2025-03-27 | 89.890 | 90.110 | 88.420 | 89.310 | 87.751 | 1,204,400 |
| 2025-03-26 | 91.020 | 91.770 | 89.570 | 90.130 | 88.556 | 1,635,900 |
| 2025-03-25 | 91.330 | 92.420 | 90.310 | 91.200 | 89.608 | 1,556,900 |
| 2025-03-24 | 88.520 | 89.910 | 88.520 | 89.850 | 88.281 | 1,226,400 |
| 2025-03-21 | 87.560 | 87.790 | 86.470 | 87.420 | 85.894 | 3,262,900 |
| 2025-03-20 | 87.930 | 89.120 | 87.690 | 88.300 | 86.758 | 1,477,400 |
| 2025-03-19 | 87.110 | 89.620 | 86.960 | 89.060 | 87.505 | 1,749,400 |
| 2025-03-18 | 86.770 | 87.570 | 86.180 | 87.370 | 85.844 | 1,678,500 |
| 2025-03-17 | 85.810 | 87.580 | 85.710 | 87.170 | 85.648 | 1,512,400 |
| 2025-03-14 | 85.440 | 86.340 | 84.390 | 86.080 | 84.577 | 1,514,600 |
| 2025-03-13 | 85.470 | 86.190 | 83.760 | 84.000 | 82.533 | 1,450,900 |
| 2025-03-12 | 86.160 | 88.130 | 85.430 | 85.540 | 84.046 | 1,545,000 |
| 2025-03-11 | 85.110 | 86.800 | 84.440 | 86.060 | 84.557 | 2,364,200 |
| 2025-03-10 | 87.610 | 87.610 | 84.260 | 85.190 | 83.703 | 2,872,800 |
| 2025-03-07 | 89.500 | 89.640 | 86.290 | 88.350 | 86.807 | 3,007,600 |
| 2025-03-06 | 90.150 | 91.080 | 89.210 | 89.820 | 88.252 | 1,428,900 |
| 2025-03-05 | 90.030 | 91.690 | 89.760 | 91.190 | 89.598 | 1,857,400 |
| 2025-03-04 | 90.690 | 91.180 | 87.910 | 89.670 | 88.104 | 1,725,900 |
| 2025-03-03 | 94.900 | 95.300 | 91.400 | 91.740 | 90.138 | 1,758,100 |
| 2025-02-28 | 93.410 | 94.360 | 92.690 | 94.200 | 92.555 | 1,928,500 |
| 2025-02-27 | 93.360 | 94.120 | 92.780 | 92.980 | 91.357 | 1,150,900 |
| 2025-02-26 | 94.010 | 95.230 | 93.080 | 93.280 | 91.651 | 1,094,100 |
| 2025-02-25 | 92.870 | 93.950 | 92.430 | 93.340 | 91.710 | 1,778,900 |
| 2025-02-24 | 93.260 | 93.550 | 91.740 | 92.620 | 91.003 | 1,564,900 |
| 2025-02-21 | 95.470 | 95.470 | 92.050 | 92.940 | 91.317 | 1,660,800 |
| 2025-02-20 | 95.920 | 96.100 | 94.320 | 95.250 | 93.587 | 1,006,200 |
| 2025-02-19 | 96.150 | 96.620 | 95.120 | 96.170 | 94.491 | 1,241,000 |
| 2025-02-18 | 96.560 | 97.140 | 94.790 | 96.700 | 95.012 | 1,830,400 |
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.