PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 105.31 | 106.37 | 104.70 | 105.92 | 103.82 | 1,162,000 |
| 2024-11-14 | 106.22 | 106.63 | 105.18 | 105.86 | 103.76 | 1,234,100 |
| 2024-11-13 | 104.97 | 107.78 | 104.64 | 106.32 | 104.21 | 1,361,100 |
| 2024-11-12 | 105.39 | 105.57 | 103.90 | 104.08 | 102.02 | 844,200 |
| 2024-11-11 | 105.34 | 106.26 | 105.21 | 105.63 | 103.54 | 949,400 |
| 2024-11-08 | 102.62 | 105.01 | 102.27 | 104.35 | 102.28 | 1,367,900 |
| 2024-11-07 | 103.02 | 103.74 | 102.12 | 102.94 | 100.90 | 1,173,000 |
| 2024-11-06 | 107.00 | 107.32 | 100.77 | 102.90 | 100.86 | 2,054,100 |
| 2024-11-05 | 99.470 | 102.35 | 99.280 | 102.29 | 100.26 | 1,390,400 |
| 2024-11-04 | 99.050 | 101.29 | 98.730 | 99.650 | 97.675 | 1,619,300 |
| 2024-11-01 | 99.670 | 100.26 | 98.250 | 98.470 | 96.519 | 2,289,700 |
| 2024-10-31 | 98.850 | 99.870 | 98.100 | 99.120 | 97.156 | 2,966,900 |
| 2024-10-30 | 98.810 | 99.880 | 98.430 | 99.370 | 97.401 | 1,070,100 |
| 2024-10-29 | 98.020 | 99.560 | 96.960 | 99.100 | 97.136 | 1,374,700 |
| 2024-10-28 | 99.650 | 100.32 | 98.560 | 98.990 | 97.029 | 1,100,700 |
| 2024-10-25 | 100.00 | 101.00 | 98.640 | 98.960 | 96.999 | 1,213,400 |
| 2024-10-24 | 98.620 | 99.710 | 97.540 | 99.390 | 97.421 | 1,871,900 |
| 2024-10-23 | 97.770 | 98.250 | 96.640 | 98.000 | 96.058 | 1,485,900 |
| 2024-10-22 | 97.510 | 99.960 | 96.650 | 98.320 | 96.372 | 2,792,500 |
| 2024-10-21 | 98.910 | 99.620 | 98.140 | 98.360 | 96.411 | 1,566,800 |
| 2024-10-18 | 99.420 | 99.420 | 98.340 | 99.040 | 97.078 | 1,445,900 |
| 2024-10-17 | 99.720 | 99.860 | 98.690 | 99.290 | 97.097 | 771,600 |
| 2024-10-16 | 99.020 | 99.950 | 98.750 | 99.480 | 97.283 | 1,387,200 |
| 2024-10-15 | 99.180 | 99.570 | 98.180 | 98.490 | 96.315 | 1,424,100 |
| 2024-10-14 | 97.890 | 98.960 | 97.030 | 98.820 | 96.638 | 1,423,000 |
| 2024-10-11 | 96.480 | 97.980 | 96.480 | 97.630 | 95.474 | 1,776,800 |
| 2024-10-10 | 96.370 | 96.680 | 95.720 | 96.240 | 94.115 | 2,608,100 |
| 2024-10-09 | 96.670 | 97.460 | 96.500 | 96.990 | 94.848 | 620,300 |
| 2024-10-08 | 95.960 | 96.960 | 95.860 | 96.420 | 94.291 | 1,816,600 |
| 2024-10-07 | 95.140 | 96.230 | 94.630 | 95.820 | 93.704 | 605,100 |
| 2024-10-04 | 96.400 | 96.520 | 94.860 | 95.880 | 93.763 | 1,398,200 |
| 2024-10-03 | 94.900 | 95.890 | 94.250 | 95.550 | 93.440 | 2,065,300 |
| 2024-10-02 | 96.380 | 96.910 | 94.940 | 95.000 | 92.902 | 2,629,800 |
| 2024-10-01 | 97.970 | 97.970 | 96.230 | 96.810 | 94.672 | 1,396,100 |
| 2024-09-30 | 96.720 | 97.860 | 96.010 | 97.790 | 95.630 | 2,437,200 |
| 2024-09-27 | 98.000 | 98.200 | 96.750 | 96.990 | 94.848 | 2,167,500 |
| 2024-09-26 | 97.670 | 98.230 | 96.970 | 97.530 | 95.376 | 1,163,900 |
| 2024-09-25 | 97.230 | 97.460 | 96.380 | 96.460 | 94.330 | 1,204,200 |
| 2024-09-24 | 96.090 | 96.830 | 95.630 | 96.620 | 94.486 | 1,177,500 |
| 2024-09-23 | 95.330 | 96.300 | 94.720 | 95.950 | 93.831 | 1,083,700 |
| 2024-09-20 | 94.570 | 95.260 | 93.880 | 94.800 | 92.706 | 2,382,000 |
| 2024-09-19 | 95.710 | 95.870 | 94.110 | 95.260 | 93.156 | 1,867,800 |
| 2024-09-18 | 94.030 | 95.410 | 93.030 | 93.480 | 91.416 | 1,110,600 |
| 2024-09-17 | 93.300 | 94.050 | 92.660 | 93.910 | 91.836 | 1,359,100 |
| 2024-09-16 | 91.940 | 93.050 | 90.910 | 92.950 | 90.897 | 1,341,200 |
| 2024-09-13 | 91.430 | 92.030 | 90.420 | 91.490 | 89.469 | 1,181,900 |
| 2024-09-12 | 87.970 | 90.990 | 87.740 | 90.800 | 88.795 | 1,849,400 |
| 2024-09-11 | 87.010 | 87.990 | 84.610 | 87.880 | 85.939 | 1,097,600 |
| 2024-09-10 | 86.810 | 87.340 | 86.150 | 87.290 | 85.362 | 759,000 |
| 2024-09-09 | 85.670 | 87.030 | 85.670 | 86.520 | 84.609 | 1,361,600 |
| 2024-09-06 | 85.110 | 86.270 | 84.570 | 85.120 | 83.240 | 1,068,400 |
| 2024-09-05 | 86.000 | 87.180 | 84.440 | 85.160 | 83.279 | 1,178,400 |
| 2024-09-04 | 86.030 | 86.780 | 85.680 | 86.090 | 84.189 | 1,001,100 |
| 2024-09-03 | 87.950 | 88.800 | 85.830 | 86.470 | 84.560 | 1,145,200 |
| 2024-08-30 | 87.370 | 88.770 | 86.980 | 88.690 | 86.731 | 1,530,200 |
| 2024-08-29 | 86.800 | 88.060 | 85.700 | 86.990 | 85.069 | 1,137,500 |
| 2024-08-28 | 85.890 | 86.440 | 85.600 | 85.960 | 84.062 | 717,900 |
| 2024-08-27 | 86.250 | 86.860 | 85.450 | 85.820 | 83.925 | 849,300 |
| 2024-08-26 | 87.250 | 87.460 | 86.190 | 86.650 | 84.736 | 679,000 |
| 2024-08-23 | 84.920 | 86.940 | 84.220 | 86.820 | 84.903 | 1,159,600 |
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.