See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← PNR stock page

PENTAIR plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07105.75107.89104.90107.36106.301,023,400
2025-11-06108.08109.14106.20106.66105.611,141,000
2025-11-05106.69108.48105.86107.95106.891,139,800
2025-11-04106.20107.48105.43107.18106.121,319,400
2025-11-03105.87107.10104.65106.84105.791,312,700
2025-10-31106.97107.81105.85106.35105.301,578,600
2025-10-30107.36109.15106.87107.14106.08889,800
2025-10-29109.22110.12106.99107.62106.561,337,500
2025-10-28109.15109.64107.46108.87107.80937,000
2025-10-27110.90110.90108.69109.13108.052,410,100
2025-10-24111.94111.94109.29109.73108.651,040,000
2025-10-23110.03111.45108.15110.70109.361,421,900
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2018-05-011489:1000
2004-06-092:1
1996-02-202:1
1993-06-143:2

Dividends

Ex-dateAmount
2026-10-230.2700 USD
2026-07-240.2700 USD
2026-04-170.2700 USD
2026-01-230.2700 USD
2025-10-240.2500 USD
2025-07-180.2500 USD
2025-04-170.2500 USD
2025-01-240.2500 USD
2024-10-180.2300 USD
2024-07-190.2300 USD
2024-04-180.2300 USD
2024-01-180.2300 USD
2023-10-190.2200 USD
2023-07-200.2200 USD
2023-04-200.2200 USD
2023-01-190.2200 USD
2022-10-200.2100 USD
2022-07-210.2100 USD
2022-04-210.2100 USD
2022-01-200.2100 USD
2021-10-210.2000 USD
2021-07-220.2000 USD
2021-04-220.2000 USD
2021-01-210.2000 USD
2020-10-220.1900 USD
2020-07-230.1900 USD
2020-04-160.1900 USD
2020-01-230.1900 USD
2019-10-170.1800 USD
2019-07-180.1800 USD
2019-04-170.1800 USD
2019-01-240.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.