PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	55.380	56.160	55.170	55.920	31.477	3,553,796
2015-10-29	54.500	55.550	54.420	55.340	31.150	1,616,607
2015-10-28	54.650	55.770	54.350	54.850	30.874	2,666,203
2015-10-27	54.720	55.130	53.820	54.610	30.739	2,475,611
2015-10-26	55.800	56.240	54.650	55.020	30.970	1,815,836
2015-10-23	55.840	56.610	55.470	55.790	31.403	2,853,966
2015-10-22	54.100	56.330	54.020	55.670	31.336	4,554,107
2015-10-21	54.350	55.710	52.040	53.960	30.373	4,332,246
2015-10-20	57.400	57.400	53.550	54.380	30.430	4,536,387
2015-10-19	55.170	56.470	54.550	55.210	30.894	3,923,813
2015-10-16	56.210	56.210	54.880	55.570	31.096	3,126,007
2015-10-15	55.650	56.680	54.730	56.650	31.700	2,951,049
2015-10-14	55.920	55.920	54.720	55.480	31.045	2,377,784
2015-10-13	56.400	58.000	56.080	56.290	31.498	2,181,385
2015-10-12	57.020	57.380	56.590	56.880	31.829	1,638,645
2015-10-09	57.350	58.100	56.710	57.150	31.980	2,235,734
2015-10-08	55.170	57.550	54.970	57.530	32.192	3,381,072
2015-10-07	54.640	56.390	53.630	55.190	30.883	4,571,975
2015-10-06	54.680	55.780	54.150	54.360	30.418	3,077,167
2015-10-05	51.920	54.900	51.880	54.510	30.502	3,143,726
2015-10-02	49.120	51.350	48.440	51.350	28.734	2,255,984
2015-10-01	51.080	51.500	49.330	49.550	27.727	3,061,831
2015-09-30	51.120	51.400	49.980	51.040	28.561	2,898,785
2015-09-29	51.630	52.170	50.510	50.790	28.421	1,796,479
2015-09-28	51.470	51.830	51.000	51.270	28.689	2,627,489
2015-09-25	51.550	52.300	51.470	51.980	29.087	2,519,686
2015-09-24	49.920	51.310	49.440	51.070	28.577	2,553,188
2015-09-23	51.410	51.610	50.480	50.580	28.303	2,149,818
2015-09-22	50.560	51.320	49.750	51.270	28.689	3,002,866
2015-09-21	51.140	51.430	50.360	50.460	28.236	3,801,417
2015-09-18	52.630	52.630	50.890	51.000	28.538	3,257,188
2015-09-17	54.690	54.840	53.080	53.210	29.775	2,351,280
2015-09-16	54.240	55.080	54.010	54.880	30.709	975,593
2015-09-15	53.630	54.430	53.300	54.040	30.239	1,903,687
2015-09-14	54.300	55.230	53.370	53.490	29.932	1,269,819
2015-09-11	54.410	54.980	53.660	54.410	30.446	1,622,414
2015-09-10	54.050	54.970	53.260	54.210	30.335	1,477,833
2015-09-09	55.180	55.480	53.940	54.080	30.262	1,310,171
2015-09-08	54.320	54.700	53.530	54.580	30.542	1,136,256
2015-09-04	53.350	53.630	52.940	53.190	29.764	957,576
2015-09-03	53.870	54.670	53.800	54.230	30.346	1,196,412
2015-09-02	54.170	54.970	52.820	53.850	30.133	1,581,914
2015-09-01	56.290	56.290	53.090	53.490	29.932	1,840,106
2015-08-31	55.840	55.970	54.890	55.290	30.939	1,826,407
2015-08-28	55.590	56.330	55.540	55.970	31.319	1,439,267
2015-08-27	55.100	56.520	54.860	55.750	31.196	2,247,348
2015-08-26	54.370	54.420	53.010	54.270	30.368	2,861,709
2015-08-25	55.820	55.860	52.960	52.990	29.652	2,279,808
2015-08-24	52.820	56.390	52.340	54.650	30.581	2,548,870
2015-08-21	58.460	58.690	57.010	57.030	31.913	1,802,137
2015-08-20	60.320	60.440	58.880	58.900	32.959	1,349,034
2015-08-19	61.850	61.970	60.220	60.760	34.000	1,223,958
2015-08-18	62.230	62.680	61.690	62.270	34.845	1,221,873
2015-08-17	62.780	63.460	61.100	62.600	35.029	3,119,306
2015-08-14	61.170	61.720	60.980	61.670	34.509	609,597
2015-08-13	61.020	62.120	60.770	61.200	34.246	558,971
2015-08-12	60.630	61.470	60.130	61.290	34.296	767,282
2015-08-11	61.580	61.870	60.830	61.100	34.190	842,476
2015-08-10	61.710	62.450	61.430	62.370	34.901	979,464
2015-08-07	60.950	61.590	60.830	61.140	34.212	1,187,180

← NewerPage 47 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.