PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	25.430	25.550	24.490	25.360	12.519	922,733
2009-05-27	24.890	25.660	24.690	25.290	12.484	2,191,957
2009-05-26	23.810	25.290	23.800	24.920	12.302	1,130,598
2009-05-22	24.260	24.520	23.900	24.020	11.857	819,843
2009-05-21	24.610	24.780	23.790	24.060	11.877	1,134,767
2009-05-20	25.690	25.770	24.750	24.830	12.257	1,476,046
2009-05-19	25.730	26.000	25.240	25.560	12.618	877,021
2009-05-18	25.440	25.840	25.030	25.840	12.756	752,987
2009-05-15	25.070	25.740	25.050	25.260	12.470	618,084
2009-05-14	24.990	25.550	24.990	25.150	12.415	782,321
2009-05-13	25.800	25.800	24.670	24.890	12.287	1,029,792
2009-05-12	27.090	27.220	25.570	26.230	12.948	760,432
2009-05-11	27.580	27.580	26.800	26.870	13.264	538,422
2009-05-08	26.950	27.920	26.950	27.900	13.773	802,124
2009-05-07	27.560	28.000	26.500	26.760	13.210	1,039,769
2009-05-06	27.750	27.970	26.800	27.380	13.516	928,838
2009-05-05	27.890	27.950	27.010	27.280	13.467	1,098,584
2009-05-04	26.900	28.130	26.610	28.050	13.847	1,265,948
2009-05-01	26.500	27.230	26.010	26.670	13.166	1,637,007
2009-04-30	27.000	27.550	26.430	26.640	13.151	1,365,562
2009-04-29	26.130	27.100	25.820	26.700	13.180	1,285,156
2009-04-28	25.760	26.400	25.660	25.950	12.721	1,915,301
2009-04-27	26.350	26.800	25.390	26.340	12.912	1,419,910
2009-04-24	25.370	27.060	25.260	26.820	13.148	1,473,663
2009-04-23	25.040	25.300	24.100	25.200	12.354	1,686,739
2009-04-22	23.190	25.530	23.190	25.040	12.275	2,260,600
2009-04-21	23.140	23.320	21.610	23.320	11.432	3,781,762
2009-04-20	24.550	24.550	23.090	23.430	11.486	995,397
2009-04-17	24.670	25.220	24.520	25.070	12.290	953,258
2009-04-16	23.700	24.770	23.490	24.610	12.064	1,104,242
2009-04-15	23.630	24.010	23.350	23.780	11.658	841,434
2009-04-14	23.670	23.930	23.190	23.790	11.662	1,186,882
2009-04-13	24.170	24.220	23.330	24.050	11.790	586,070
2009-04-09	23.460	24.100	23.380	24.100	11.814	1,379,707
2009-04-08	23.040	23.200	22.700	22.960	11.255	1,266,543
2009-04-07	23.600	23.600	22.800	22.840	11.197	1,388,641
2009-04-06	24.460	24.530	23.680	23.900	11.716	1,308,384
2009-04-03	24.150	24.780	24.050	24.690	12.104	1,275,031
2009-04-02	23.230	24.310	22.830	24.150	11.839	1,823,281
2009-04-01	21.310	22.920	21.190	22.600	11.079	1,995,558
2009-03-31	21.640	22.150	21.400	21.670	10.623	1,216,662
2009-03-30	21.500	21.510	20.910	21.450	10.515	845,603
2009-03-27	22.090	22.340	21.730	22.050	10.809	1,018,774
2009-03-26	21.620	22.460	21.440	22.450	11.005	1,062,848
2009-03-25	20.990	21.570	20.520	21.430	10.505	1,801,243
2009-03-24	21.720	22.040	21.410	21.430	10.505	991,972
2009-03-23	20.880	21.980	20.700	21.980	10.775	645,333
2009-03-20	20.910	21.350	20.110	20.330	9.966	735,268
2009-03-19	21.190	21.450	20.850	21.080	10.334	986,016
2009-03-18	20.100	21.430	19.930	21.180	10.383	1,381,792
2009-03-17	19.010	20.240	18.840	20.240	9.922	1,283,816
2009-03-16	20.030	20.060	19.010	19.050	9.339	1,049,298
2009-03-13	19.620	19.620	18.800	19.150	9.388	781,427
2009-03-12	18.770	19.390	18.330	19.360	9.491	1,515,058
2009-03-11	18.540	19.080	18.430	18.920	9.275	1,576,851
2009-03-10	18.120	18.480	17.700	18.420	9.030	1,680,932
2009-03-09	17.690	18.080	17.230	17.600	8.628	1,653,535
2009-03-06	18.690	19.210	17.500	17.950	8.800	1,692,844
2009-03-05	19.580	19.790	18.540	18.680	9.157	939,410
2009-03-04	19.620	20.460	19.330	20.070	9.839	1,217,258

← NewerPage 74 of 79 · 4,734 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.