PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.340	23.540	21.960	22.850	11.119	1,380,899
2008-12-02	22.650	23.210	22.010	22.850	11.119	1,398,618
2008-12-01	24.030	24.140	22.310	22.320	10.861	1,172,290
2008-11-28	23.870	24.860	23.370	24.860	12.097	535,147
2008-11-26	22.400	24.150	21.820	24.090	11.722	1,132,385
2008-11-25	21.760	22.970	21.510	22.970	11.177	2,428,708
2008-11-24	20.090	21.870	19.740	21.510	10.467	1,297,068
2008-11-21	19.570	19.910	18.420	19.870	9.669	1,964,438
2008-11-20	20.910	21.650	19.000	19.140	9.314	2,097,554
2008-11-19	23.310	23.560	21.160	21.220	10.326	1,347,098
2008-11-18	23.160	23.610	22.500	23.330	11.353	1,350,821
2008-11-17	23.040	24.180	22.960	23.280	11.328	1,005,522
2008-11-14	24.550	24.870	23.180	23.280	11.328	1,184,648
2008-11-13	23.310	24.860	22.020	24.860	12.097	1,815,538
2008-11-12	23.790	23.820	22.970	23.180	11.280	1,795,734
2008-11-11	24.740	25.090	24.060	24.200	11.776	1,551,687
2008-11-10	26.650	26.690	24.730	25.080	12.204	1,521,311
2008-11-07	26.080	26.340	25.240	25.950	12.627	1,529,054
2008-11-06	26.890	27.450	25.810	25.950	12.627	1,539,477
2008-11-05	28.150	28.810	27.000	27.120	13.197	1,239,444
2008-11-04	28.590	28.700	28.000	28.630	13.932	1,401,298
2008-11-03	27.530	28.250	27.530	28.010	13.630	1,350,076
2008-10-31	26.870	28.090	26.510	27.640	13.450	1,947,910
2008-10-30	26.670	27.160	25.940	26.650	12.968	1,851,572
2008-10-29	25.530	27.340	25.500	25.980	12.642	3,059,597
2008-10-28	25.000	26.100	23.920	26.090	12.696	2,886,129
2008-10-27	24.240	26.090	23.900	24.510	11.927	1,957,439
2008-10-24	24.680	25.970	24.310	25.010	12.170	1,759,254
2008-10-23	27.120	29.530	25.390	26.690	12.988	2,058,245
2008-10-22	28.750	29.230	25.610	26.450	12.871	1,626,881
2008-10-21	28.070	31.320	27.980	29.540	14.292	2,890,298
2008-10-20	27.510	29.020	27.320	29.020	14.040	1,400,702
2008-10-17	26.670	28.970	26.000	27.490	13.300	1,644,601
2008-10-16	26.960	27.700	25.240	27.480	13.295	2,246,157
2008-10-15	29.350	29.570	26.830	26.830	12.981	1,681,230
2008-10-14	31.850	33.000	28.950	30.050	14.538	2,543,808
2008-10-13	29.750	31.550	29.660	31.510	15.245	1,386,706
2008-10-10	27.210	30.830	25.930	28.680	13.876	3,385,539
2008-10-09	30.090	31.070	28.200	28.390	13.735	1,744,215
2008-10-08	29.190	31.820	27.960	30.400	14.708	2,611,855
2008-10-07	32.160	33.060	30.030	30.030	14.529	1,761,040
2008-10-06	31.540	31.860	29.140	31.600	15.288	1,897,284
2008-10-03	33.050	34.280	32.110	32.170	15.564	1,342,334
2008-10-02	34.320	34.440	32.470	32.650	15.796	1,434,800
2008-10-01	34.420	35.000	33.870	34.440	16.662	1,315,532
2008-09-30	35.190	35.330	33.740	34.570	16.725	1,882,096
2008-09-29	38.500	38.500	33.920	34.660	16.769	2,929,012
2008-09-26	38.310	38.860	36.770	38.520	18.636	1,931,233
2008-09-25	38.250	39.070	37.850	38.740	18.743	982,144
2008-09-24	38.640	38.910	37.650	38.190	18.477	1,453,562
2008-09-23	37.790	39.180	37.760	38.500	18.627	1,616,310
2008-09-22	39.080	39.270	37.500	37.510	18.148	1,195,965
2008-09-19	39.600	41.000	38.150	39.470	19.096	3,387,475
2008-09-18	37.280	39.480	36.800	37.990	18.380	3,473,688
2008-09-17	35.880	38.220	35.170	37.040	17.920	2,355,449
2008-09-16	34.540	36.750	34.540	36.500	17.659	1,635,369
2008-09-15	35.550	36.380	35.340	35.340	17.098	1,298,855
2008-09-12	36.160	37.000	36.070	36.750	17.780	1,006,862
2008-09-11	35.620	36.550	35.040	36.460	17.640	1,146,381
2008-09-10	35.840	36.550	35.630	36.210	17.519	963,830

← NewerPage 76 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.