PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 19.730 | 19.730 | 19.060 | 19.130 | 9.378 | 1,143,403 |
| 2009-03-02 | 20.230 | 20.500 | 19.410 | 19.490 | 9.554 | 821,630 |
| 2009-02-27 | 20.330 | 21.550 | 20.270 | 20.870 | 10.231 | 1,377,474 |
| 2009-02-26 | 21.430 | 21.480 | 20.550 | 20.640 | 10.118 | 840,838 |
| 2009-02-25 | 21.630 | 21.810 | 20.880 | 21.250 | 10.417 | 1,015,647 |
| 2009-02-24 | 21.180 | 22.250 | 21.040 | 21.970 | 10.770 | 858,111 |
| 2009-02-23 | 22.310 | 22.430 | 20.920 | 20.960 | 10.275 | 1,209,515 |
| 2009-02-20 | 22.710 | 22.710 | 21.670 | 22.220 | 10.893 | 1,174,821 |
| 2009-02-19 | 23.260 | 23.850 | 22.620 | 22.760 | 11.157 | 890,720 |
| 2009-02-18 | 23.740 | 23.900 | 23.000 | 23.310 | 11.427 | 1,228,872 |
| 2009-02-17 | 24.160 | 24.370 | 23.510 | 23.660 | 11.599 | 1,176,161 |
| 2009-02-13 | 24.670 | 25.550 | 24.640 | 25.060 | 12.285 | 1,554,963 |
| 2009-02-12 | 24.310 | 24.740 | 23.680 | 24.660 | 12.089 | 1,240,039 |
| 2009-02-11 | 25.020 | 25.440 | 24.540 | 25.010 | 12.260 | 1,525,927 |
| 2009-02-10 | 25.750 | 26.210 | 24.500 | 24.830 | 12.172 | 2,016,404 |
| 2009-02-09 | 25.640 | 26.370 | 25.420 | 25.960 | 12.726 | 1,304,066 |
| 2009-02-06 | 24.900 | 25.930 | 24.770 | 25.780 | 12.638 | 1,181,819 |
| 2009-02-05 | 24.100 | 24.980 | 23.820 | 24.810 | 12.162 | 1,341,440 |
| 2009-02-04 | 23.740 | 25.090 | 23.520 | 24.480 | 12.001 | 2,059,287 |
| 2009-02-03 | 23.260 | 24.120 | 22.020 | 23.810 | 11.672 | 1,728,133 |
| 2009-02-02 | 22.770 | 23.310 | 22.340 | 22.690 | 11.123 | 1,632,242 |
| 2009-01-30 | 24.050 | 24.740 | 22.650 | 22.870 | 11.211 | 1,774,888 |
| 2009-01-29 | 24.780 | 24.780 | 23.730 | 24.030 | 11.780 | 1,145,339 |
| 2009-01-28 | 24.860 | 25.220 | 24.550 | 24.800 | 12.158 | 1,067,762 |
| 2009-01-27 | 23.840 | 24.690 | 23.820 | 24.420 | 11.883 | 1,021,454 |
| 2009-01-26 | 22.960 | 24.230 | 22.940 | 23.840 | 11.601 | 2,072,539 |
| 2009-01-23 | 22.450 | 23.480 | 22.360 | 23.040 | 11.211 | 828,033 |
| 2009-01-22 | 23.050 | 23.570 | 22.420 | 23.000 | 11.192 | 1,203,410 |
| 2009-01-21 | 22.760 | 23.410 | 22.360 | 23.360 | 11.367 | 1,337,569 |
| 2009-01-20 | 23.540 | 23.580 | 22.390 | 22.550 | 10.973 | 1,200,581 |
| 2009-01-16 | 23.970 | 23.970 | 22.600 | 23.750 | 11.557 | 1,449,839 |
| 2009-01-15 | 22.560 | 23.380 | 21.970 | 23.130 | 11.255 | 1,192,242 |
| 2009-01-14 | 23.300 | 23.480 | 22.460 | 22.620 | 11.007 | 981,251 |
| 2009-01-13 | 23.720 | 24.210 | 23.310 | 23.620 | 11.494 | 1,179,735 |
| 2009-01-12 | 25.160 | 25.160 | 23.430 | 23.660 | 11.513 | 1,321,934 |
| 2009-01-09 | 25.600 | 25.690 | 24.570 | 25.150 | 12.238 | 1,003,735 |
| 2009-01-08 | 25.100 | 25.710 | 24.580 | 25.640 | 12.477 | 1,129,555 |
| 2009-01-07 | 25.730 | 26.000 | 25.270 | 25.300 | 12.311 | 1,338,611 |
| 2009-01-06 | 25.430 | 26.380 | 25.320 | 26.220 | 12.759 | 1,348,736 |
| 2009-01-05 | 25.040 | 25.710 | 24.950 | 25.300 | 12.311 | 1,638,793 |
| 2009-01-02 | 23.910 | 24.870 | 23.570 | 24.780 | 12.058 | 1,154,720 |
| 2008-12-31 | 23.410 | 23.920 | 23.130 | 23.670 | 11.518 | 1,636,262 |
| 2008-12-30 | 22.870 | 23.370 | 22.780 | 23.330 | 11.353 | 1,735,281 |
| 2008-12-29 | 23.520 | 23.520 | 22.390 | 22.750 | 11.070 | 1,262,076 |
| 2008-12-26 | 23.250 | 23.550 | 23.080 | 23.520 | 11.445 | 685,536 |
| 2008-12-24 | 22.980 | 23.310 | 22.830 | 23.270 | 11.323 | 449,231 |
| 2008-12-23 | 23.680 | 24.070 | 22.750 | 22.900 | 11.143 | 1,220,533 |
| 2008-12-22 | 23.310 | 23.670 | 22.920 | 23.480 | 11.426 | 2,068,221 |
| 2008-12-19 | 23.930 | 23.940 | 23.090 | 23.360 | 11.367 | 2,814,359 |
| 2008-12-18 | 23.640 | 24.400 | 23.260 | 23.750 | 11.557 | 1,977,690 |
| 2008-12-17 | 24.640 | 25.180 | 24.450 | 24.890 | 12.112 | 1,183,457 |
| 2008-12-16 | 23.900 | 25.060 | 23.620 | 24.930 | 12.131 | 660,372 |
| 2008-12-15 | 24.100 | 24.680 | 23.330 | 23.600 | 11.484 | 1,218,151 |
| 2008-12-12 | 22.180 | 23.970 | 22.000 | 23.740 | 11.552 | 1,187,180 |
| 2008-12-11 | 24.600 | 24.670 | 22.300 | 22.720 | 11.056 | 1,360,946 |
| 2008-12-10 | 24.220 | 25.140 | 24.020 | 24.720 | 12.029 | 1,371,816 |
| 2008-12-09 | 23.330 | 24.310 | 22.920 | 24.010 | 11.683 | 1,329,081 |
| 2008-12-08 | 23.730 | 24.380 | 22.460 | 23.560 | 11.465 | 1,230,212 |
| 2008-12-05 | 21.770 | 23.220 | 21.350 | 23.180 | 11.280 | 1,412,763 |
| 2008-12-04 | 22.030 | 22.910 | 21.450 | 21.960 | 10.686 | 1,410,083 |
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.
