PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-04 | 78.650 | 79.270 | 77.020 | 77.080 | 76.745 | 2,346,200 |
| 2026-05-01 | 81.270 | 82.000 | 79.070 | 79.100 | 78.756 | 1,915,500 |
| 2026-04-30 | 81.420 | 81.630 | 79.490 | 80.710 | 80.359 | 3,738,000 |
| 2026-04-29 | 82.890 | 83.050 | 80.500 | 80.840 | 80.488 | 3,138,300 |
| 2026-04-28 | 89.000 | 89.840 | 81.330 | 82.860 | 82.500 | 6,241,300 |
| 2026-04-27 | 92.360 | 94.170 | 92.050 | 92.270 | 91.869 | 3,195,300 |
| 2026-04-24 | 89.750 | 92.550 | 89.750 | 91.750 | 91.351 | 2,558,000 |
| 2026-04-23 | 89.890 | 91.530 | 89.570 | 90.480 | 90.086 | 1,387,700 |
← NewerPage 3 of 3 · 128 trading days
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.
