PENTAIR plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	37.010	37.040	35.640	35.680	17.262	1,630,753
2008-09-08	35.840	37.100	35.840	36.900	17.852	1,667,829
2008-09-05	34.900	35.390	34.300	35.150	17.006	1,569,108
2008-09-04	36.170	36.220	35.160	35.160	17.011	938,666
2008-09-03	36.630	37.130	36.110	36.590	17.702	1,324,168
2008-09-02	37.190	37.560	36.390	36.610	17.712	876,128
2008-08-29	37.260	37.430	36.700	36.750	17.780	566,118
2008-08-28	37.000	37.310	36.870	37.310	18.051	577,136
2008-08-27	36.700	36.950	36.330	36.830	17.819	631,187
2008-08-26	36.450	36.640	35.970	36.250	17.538	592,324
2008-08-25	37.220	37.230	36.310	36.550	17.683	582,199
2008-08-22	37.240	37.620	36.970	37.220	18.007	580,859
2008-08-21	37.080	37.270	36.720	37.010	17.906	895,336
2008-08-20	37.020	37.360	36.690	37.210	18.002	2,319,118
2008-08-19	37.030	37.300	36.760	36.950	17.877	905,461
2008-08-18	37.430	37.710	36.940	37.200	17.998	510,131
2008-08-15	37.450	37.900	37.070	37.330	18.061	519,810
2008-08-14	37.000	37.500	36.820	37.380	18.085	623,295
2008-08-13	36.760	37.190	36.620	37.010	17.906	921,840
2008-08-12	36.900	37.120	36.750	36.910	17.857	1,349,779
2008-08-11	36.200	37.140	36.150	37.140	17.969	872,405
2008-08-08	34.620	36.300	34.510	36.250	17.538	803,613
2008-08-07	34.940	35.260	34.480	34.780	16.827	410,666
2008-08-06	34.280	35.340	34.090	35.310	17.083	875,681
2008-08-05	33.340	34.140	33.340	34.140	16.517	970,084
2008-08-04	33.650	33.680	33.000	33.140	16.033	947,600
2008-08-01	34.820	34.820	33.580	33.710	16.309	2,211,314
2008-07-31	35.640	35.750	34.620	34.620	16.749	2,250,326
2008-07-30	34.990	36.030	34.990	35.900	17.369	968,743
2008-07-29	34.960	35.510	34.740	35.020	16.943	1,574,618
2008-07-28	34.970	35.340	34.770	34.770	16.822	1,478,577
2008-07-25	35.010	35.210	34.690	35.020	16.943	869,427
2008-07-24	34.950	35.100	34.780	34.890	16.880	1,587,721
2008-07-23	34.400	35.260	34.120	35.000	16.933	1,846,956
2008-07-22	35.910	35.950	33.340	34.430	16.575	3,880,632
2008-07-21	34.850	36.870	34.570	36.860	17.745	2,015,064
2008-07-18	34.740	34.840	34.310	34.760	16.734	1,106,178
2008-07-17	33.860	34.600	33.760	34.590	16.652	1,036,493
2008-07-16	32.780	33.610	32.230	33.610	16.180	1,119,877
2008-07-15	32.230	33.210	31.750	32.630	15.709	1,610,502
2008-07-14	32.340	32.590	31.900	32.420	15.608	1,113,623
2008-07-11	32.140	32.590	31.870	32.030	15.420	1,359,457
2008-07-10	33.080	33.110	31.720	32.340	15.569	1,817,176
2008-07-09	33.940	34.160	33.040	33.170	15.969	1,286,496
2008-07-08	33.300	33.810	32.900	33.690	16.219	1,426,164
2008-07-07	33.160	33.610	32.900	33.220	15.993	1,422,888
2008-07-03	33.080	33.400	32.780	33.110	15.940	699,681
2008-07-02	34.740	34.820	32.960	32.980	15.877	1,469,792
2008-07-01	34.740	35.110	34.170	34.820	16.763	2,255,835
2008-06-30	33.880	35.260	33.870	35.020	16.859	1,742,726
2008-06-27	33.980	34.140	33.660	33.870	16.306	2,179,300
2008-06-26	34.490	35.100	33.850	33.980	16.359	1,212,344
2008-06-25	34.970	35.130	34.670	34.820	16.763	1,005,522
2008-06-24	34.930	35.200	34.450	34.730	16.720	899,803
2008-06-23	34.540	35.190	34.450	34.900	16.801	2,804,680
2008-06-20	34.730	34.860	34.380	34.440	16.580	1,503,443
2008-06-19	33.870	35.130	33.870	35.010	16.854	1,235,721
2008-06-18	34.090	34.170	33.660	33.870	16.306	546,016
2008-06-17	34.870	34.870	34.190	34.320	16.522	681,962
2008-06-16	34.040	34.820	33.860	34.560	16.638	1,073,420

← NewerPage 77 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.