PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	56.940	57.250	55.930	56.130	32.014	2,749,141
2016-04-22	56.530	57.430	56.530	57.280	32.670	1,552,431
2016-04-21	56.390	56.830	56.010	56.440	32.191	1,343,227
2016-04-20	55.830	56.650	55.610	56.390	32.163	1,478,279
2016-04-19	55.650	56.460	55.280	56.260	31.900	1,344,567
2016-04-18	54.630	55.450	54.450	55.170	31.282	1,777,717
2016-04-15	55.220	55.360	54.930	55.110	31.248	1,320,892
2016-04-14	55.360	55.660	54.780	55.310	31.362	1,801,541
2016-04-13	53.690	55.080	53.530	55.020	31.197	1,773,995
2016-04-12	51.930	53.300	51.930	53.110	30.114	1,435,247
2016-04-11	51.870	52.340	51.600	51.700	29.315	924,818
2016-04-08	51.450	52.180	51.390	51.510	29.207	1,637,751
2016-04-07	51.170	51.310	50.610	50.700	28.748	2,631,510
2016-04-06	51.420	52.240	50.370	51.180	29.020	2,533,385
2016-04-05	52.780	52.780	51.290	51.360	29.122	2,410,244
2016-04-04	53.480	53.630	52.880	53.130	30.126	1,794,692
2016-04-01	53.630	53.910	52.870	53.550	30.364	2,115,720
2016-03-31	54.090	54.540	54.010	54.260	30.766	1,829,088
2016-03-30	53.780	54.140	53.520	54.070	30.659	1,507,315
2016-03-29	52.290	53.430	51.890	53.410	30.284	2,428,261
2016-03-28	52.660	52.870	52.020	52.650	29.853	1,532,926
2016-03-24	52.450	52.740	51.790	52.650	29.853	1,959,077
2016-03-23	53.790	53.790	52.800	52.940	30.018	1,292,005
2016-03-22	53.720	54.320	53.470	53.950	30.591	933,752
2016-03-21	53.620	54.290	53.490	54.060	30.653	1,182,415
2016-03-18	54.120	54.390	53.650	53.800	30.505	3,155,638
2016-03-17	51.990	53.870	51.670	53.810	30.511	2,780,261
2016-03-16	50.220	52.010	50.100	51.750	29.343	1,971,436
2016-03-15	49.990	50.400	49.300	50.250	28.493	1,405,020
2016-03-14	50.100	51.180	50.080	50.580	28.680	2,214,143
2016-03-11	50.140	50.790	49.650	50.400	28.578	2,077,006
2016-03-10	50.300	50.870	48.870	49.480	28.056	2,148,925
2016-03-09	50.220	50.540	49.790	50.200	28.464	1,547,369
2016-03-08	51.170	51.420	49.820	49.930	28.311	1,621,521
2016-03-07	50.330	52.060	50.250	51.880	29.417	1,481,704
2016-03-04	50.810	51.250	50.230	50.540	28.657	3,090,866
2016-03-03	50.600	51.110	50.240	50.880	28.850	1,912,918
2016-03-02	48.990	50.640	48.770	50.610	28.697	2,580,437
2016-03-01	48.270	49.300	47.820	49.160	27.875	1,863,484
2016-02-29	48.730	48.930	47.710	47.710	27.052	1,318,956
2016-02-26	48.220	48.870	47.940	48.540	27.523	1,569,406
2016-02-25	47.860	48.270	46.600	47.900	27.160	2,016,255
2016-02-24	47.230	47.960	46.510	47.880	27.149	2,036,952
2016-02-23	48.850	49.480	47.690	47.740	27.069	1,338,164
2016-02-22	48.800	49.590	48.730	49.130	27.858	1,242,719
2016-02-19	47.870	48.290	47.510	48.010	27.222	3,105,012
2016-02-18	47.380	48.520	47.120	48.270	27.370	3,431,401
2016-02-17	46.590	47.620	45.920	47.490	26.928	1,907,707
2016-02-16	44.900	45.970	44.560	45.740	25.935	4,046,209
2016-02-12	43.720	45.000	43.340	44.400	25.176	1,563,599
2016-02-11	42.190	43.550	41.570	43.080	24.427	2,747,056
2016-02-10	44.840	44.980	42.870	42.880	24.314	3,831,793
2016-02-09	45.000	46.170	44.880	45.200	25.629	4,204,043
2016-02-08	45.730	46.050	44.780	45.630	25.873	4,311,846
2016-02-05	46.560	46.980	45.770	46.250	26.225	2,865,134
2016-02-04	45.520	48.100	45.520	46.810	26.542	4,490,377
2016-02-03	45.230	45.540	43.710	45.450	25.771	3,003,909
2016-02-02	45.470	46.240	44.030	44.600	25.289	4,018,215
2016-02-01	46.570	46.950	45.950	46.630	26.440	2,270,874
2016-01-29	45.710	47.130	45.470	47.120	26.718	3,228,748

← NewerPage 45 of 79 · 4,733 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
2026-10-23	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.