PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2024-06-03 | 81.580 | 81.690 | 79.010 | 79.900 | 77.910 | 1,196,400 |
| 2024-05-31 | 79.540 | 81.580 | 79.430 | 81.380 | 79.353 | 2,428,400 |
| 2024-05-30 | 78.750 | 79.430 | 78.320 | 79.330 | 77.354 | 1,097,200 |
| 2024-05-29 | 78.010 | 78.980 | 78.010 | 78.430 | 76.477 | 1,104,100 |
| 2024-05-28 | 83.020 | 83.020 | 78.600 | 78.950 | 76.984 | 2,405,600 |
| 2024-05-24 | 82.740 | 83.170 | 82.320 | 82.750 | 80.689 | 806,400 |
| 2024-05-23 | 84.330 | 84.340 | 82.170 | 82.530 | 80.475 | 919,500 |
| 2024-05-22 | 84.280 | 84.990 | 83.390 | 84.090 | 81.996 | 700,300 |
| 2024-05-21 | 84.550 | 84.750 | 84.120 | 84.270 | 82.171 | 714,600 |
| 2024-05-20 | 84.160 | 85.200 | 83.860 | 84.610 | 82.503 | 660,600 |
| 2024-05-17 | 83.990 | 83.990 | 83.290 | 83.950 | 81.859 | 802,600 |
| 2024-05-16 | 84.640 | 85.050 | 83.530 | 83.590 | 81.508 | 1,117,900 |
| 2024-05-15 | 83.950 | 85.840 | 83.950 | 85.080 | 82.961 | 1,170,800 |
| 2024-05-14 | 83.050 | 83.230 | 82.430 | 83.190 | 81.118 | 896,200 |
| 2024-05-13 | 83.550 | 83.770 | 82.350 | 82.630 | 80.572 | 957,100 |
| 2024-05-10 | 84.250 | 84.250 | 83.290 | 83.320 | 81.245 | 773,400 |
| 2024-05-09 | 83.370 | 83.990 | 82.880 | 83.850 | 81.762 | 1,053,000 |
| 2024-05-08 | 82.460 | 83.540 | 82.260 | 83.360 | 81.284 | 1,304,900 |
| 2024-05-07 | 82.590 | 83.460 | 81.910 | 83.020 | 80.952 | 1,367,100 |
| 2024-05-06 | 80.590 | 81.940 | 80.330 | 81.880 | 79.841 | 1,086,600 |
| 2024-05-03 | 79.910 | 80.770 | 79.490 | 79.610 | 77.627 | 1,639,400 |
| 2024-05-02 | 79.490 | 79.990 | 77.830 | 78.850 | 76.886 | 1,860,300 |
| 2024-05-01 | 79.080 | 80.440 | 78.250 | 79.070 | 77.101 | 919,800 |
| 2024-04-30 | 80.250 | 81.570 | 78.980 | 79.090 | 77.120 | 1,826,300 |
| 2024-04-29 | 80.020 | 80.710 | 79.840 | 80.550 | 78.544 | 1,084,200 |
| 2024-04-26 | 79.400 | 80.630 | 79.220 | 79.960 | 77.969 | 959,300 |
| 2024-04-25 | 78.070 | 79.910 | 76.950 | 79.200 | 77.228 | 1,775,200 |
| 2024-04-24 | 78.930 | 79.460 | 77.540 | 78.990 | 77.023 | 2,262,600 |
| 2024-04-23 | 80.710 | 81.840 | 77.830 | 78.470 | 76.516 | 4,132,600 |
| 2024-04-22 | 78.840 | 80.270 | 78.380 | 79.200 | 77.228 | 2,221,600 |
| 2024-04-19 | 78.430 | 79.310 | 78.020 | 78.530 | 76.574 | 1,195,800 |
| 2024-04-18 | 79.470 | 79.530 | 78.280 | 78.480 | 76.526 | 1,192,100 |
| 2024-04-17 | 80.610 | 80.610 | 78.780 | 79.180 | 76.984 | 920,800 |
| 2024-04-16 | 80.120 | 80.360 | 78.880 | 80.050 | 77.830 | 1,080,500 |
| 2024-04-15 | 82.980 | 83.100 | 80.220 | 80.320 | 78.092 | 1,235,100 |
| 2024-04-12 | 80.810 | 81.420 | 80.500 | 81.100 | 78.851 | 1,460,500 |
| 2024-04-11 | 82.560 | 82.630 | 81.140 | 81.780 | 79.512 | 1,596,200 |
| 2024-04-10 | 81.850 | 82.980 | 81.050 | 82.450 | 80.163 | 1,332,600 |
| 2024-04-09 | 83.900 | 83.910 | 82.360 | 83.720 | 81.398 | 1,445,200 |
| 2024-04-08 | 84.270 | 84.440 | 83.220 | 83.310 | 80.999 | 1,506,300 |
| 2024-04-05 | 82.790 | 84.220 | 82.750 | 83.570 | 81.252 | 909,600 |
| 2024-04-04 | 84.300 | 84.820 | 82.410 | 82.800 | 80.503 | 2,118,800 |
| 2024-04-03 | 82.800 | 83.870 | 82.740 | 83.460 | 81.145 | 1,377,300 |
| 2024-04-02 | 84.000 | 84.250 | 82.670 | 83.240 | 80.931 | 1,954,600 |
| 2024-04-01 | 85.450 | 85.490 | 84.320 | 84.410 | 82.069 | 1,431,200 |
| 2024-03-28 | 85.020 | 85.810 | 84.770 | 85.440 | 83.070 | 1,938,200 |
| 2024-03-27 | 83.360 | 85.040 | 82.990 | 85.020 | 82.662 | 1,973,800 |
| 2024-03-26 | 82.730 | 83.480 | 82.620 | 82.640 | 80.348 | 764,400 |
| 2024-03-25 | 83.940 | 84.310 | 82.690 | 82.720 | 80.426 | 898,500 |
| 2024-03-22 | 83.870 | 84.530 | 83.440 | 83.940 | 81.612 | 1,602,000 |
| 2024-03-21 | 82.830 | 85.010 | 82.830 | 84.720 | 82.370 | 2,805,800 |
| 2024-03-20 | 81.720 | 82.550 | 81.550 | 82.280 | 79.998 | 1,473,100 |
| 2024-03-19 | 80.870 | 82.230 | 80.810 | 81.770 | 79.502 | 2,288,800 |
| 2024-03-18 | 80.990 | 81.240 | 80.420 | 80.640 | 78.403 | 922,200 |
| 2024-03-15 | 79.710 | 81.060 | 79.710 | 80.630 | 78.394 | 2,092,200 |
| 2024-03-14 | 81.740 | 81.970 | 79.850 | 80.610 | 78.374 | 1,159,800 |
| 2024-03-13 | 81.720 | 82.490 | 81.720 | 82.030 | 79.755 | 1,509,600 |
| 2024-03-12 | 81.170 | 82.570 | 80.910 | 81.940 | 79.667 | 2,457,600 |
| 2024-03-11 | 80.850 | 81.460 | 80.260 | 81.250 | 78.996 | 1,523,700 |
| 2024-03-08 | 81.970 | 82.260 | 80.860 | 81.220 | 78.967 | 1,777,500 |
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 |
|---|
| 2026-10-23 | 0.2700 USD |
| 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.
