PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	61.980	62.840	61.860	62.670	34.886	1,048,703
2015-05-11	62.190	62.690	61.980	62.160	34.602	863,769
2015-05-08	62.620	62.880	62.050	62.080	34.558	1,305,853
2015-05-07	61.930	62.020	61.330	61.950	34.486	1,178,841
2015-05-06	62.300	62.410	61.460	62.000	34.513	1,275,329
2015-05-05	62.400	63.380	61.710	61.800	34.402	1,035,004
2015-05-04	62.310	62.800	62.010	62.370	34.719	1,399,958
2015-05-01	62.490	62.860	61.950	62.130	34.586	1,695,375
2015-04-30	62.250	62.810	61.780	62.150	34.597	2,430,346
2015-04-29	62.080	63.100	61.660	62.670	34.886	1,721,433
2015-04-28	62.270	62.540	61.870	62.440	34.758	1,622,266
2015-04-27	61.650	62.900	61.650	62.500	34.792	2,553,486
2015-04-24	61.160	61.780	61.080	61.520	34.246	10,202,479
2015-04-23	60.550	61.680	60.260	61.300	34.124	3,060,342
2015-04-22	61.310	61.310	59.920	60.510	33.684	4,728,320
2015-04-21	62.920	62.990	61.490	61.770	34.207	6,335,844
2015-04-20	64.010	64.390	63.440	64.010	35.448	2,015,362
2015-04-17	63.970	64.070	63.270	63.590	35.215	1,760,594
2015-04-16	64.680	65.010	64.230	64.640	35.797	1,349,481
2015-04-15	63.990	65.260	63.640	64.880	35.930	2,198,955
2015-04-14	62.510	63.850	62.260	63.740	35.298	1,969,351
2015-04-13	61.960	62.990	61.950	62.570	34.650	1,850,380
2015-04-10	62.580	62.910	61.930	62.660	34.700	1,140,425
2015-04-09	61.990	62.540	61.560	62.330	34.517	1,416,486
2015-04-08	61.180	62.820	60.890	62.210	34.451	5,594,769
2015-04-07	65.540	65.680	64.400	64.460	35.697	1,115,410
2015-04-06	63.400	66.520	63.280	65.690	36.378	2,979,638
2015-04-02	62.900	64.250	62.640	63.670	35.259	1,958,333
2015-04-01	62.710	63.480	61.980	62.990	34.883	1,683,315
2015-03-31	63.200	63.200	62.300	62.890	34.827	1,763,423
2015-03-30	62.700	63.610	62.700	63.530	35.182	1,139,085
2015-03-27	62.660	62.660	62.060	62.390	34.551	1,523,098
2015-03-26	62.300	63.250	62.290	62.860	34.811	1,883,883
2015-03-25	64.250	64.340	62.820	62.820	34.789	1,101,562
2015-03-24	64.030	64.330	63.630	64.210	35.558	1,107,518
2015-03-23	64.590	64.740	64.030	64.090	35.492	1,409,934
2015-03-20	64.440	64.840	64.040	64.640	35.797	5,112,630
2015-03-19	65.490	65.500	63.660	64.380	35.653	2,657,716
2015-03-18	64.160	66.690	63.420	66.060	36.583	3,484,856
2015-03-17	64.130	64.940	63.940	64.610	35.780	2,343,090
2015-03-16	63.980	64.640	63.440	64.490	35.713	2,028,018
2015-03-13	63.990	63.990	63.130	63.760	35.309	1,747,490
2015-03-12	62.900	64.370	62.710	64.190	35.547	1,943,741
2015-03-11	63.010	63.060	62.020	62.500	34.612	1,588,316
2015-03-10	63.530	63.910	62.800	62.860	34.811	1,464,878
2015-03-09	63.410	64.320	63.040	64.250	35.581	2,000,025
2015-03-06	64.130	64.790	63.160	63.410	35.115	1,563,897
2015-03-05	64.520	64.850	64.250	64.800	35.885	1,344,120
2015-03-04	65.550	65.610	64.130	64.390	35.658	2,226,353
2015-03-03	65.750	66.230	65.640	65.870	36.478	1,635,518
2015-03-02	66.470	66.730	65.920	66.210	36.666	1,699,396
2015-02-27	67.330	67.620	66.350	66.470	36.810	1,793,798
2015-02-26	67.420	67.770	66.890	67.340	37.292	1,288,432
2015-02-25	67.580	68.000	67.170	67.540	37.403	1,017,732
2015-02-24	66.850	67.830	66.710	67.630	37.452	1,185,244
2015-02-23	68.000	68.100	66.530	66.950	37.076	1,320,445
2015-02-20	66.880	68.240	66.290	68.030	37.674	1,747,342
2015-02-19	66.530	67.220	66.320	66.950	37.076	1,257,014
2015-02-18	67.200	67.920	66.700	66.860	37.026	1,630,157
2015-02-17	66.740	67.180	65.950	67.060	37.137	1,647,876

← NewerPage 49 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.