PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 31.860 | 32.290 | 31.380 | 31.380 | 15.037 | 810,314 |
| 2008-03-18 | 31.310 | 31.800 | 30.980 | 31.770 | 15.224 | 829,969 |
| 2008-03-17 | 30.680 | 31.310 | 30.420 | 30.850 | 14.784 | 984,229 |
| 2008-03-14 | 32.040 | 32.160 | 30.820 | 31.340 | 15.018 | 1,216,215 |
| 2008-03-13 | 31.170 | 32.090 | 30.870 | 31.870 | 15.272 | 600,216 |
| 2008-03-12 | 31.530 | 32.180 | 31.430 | 31.610 | 15.148 | 695,661 |
| 2008-03-11 | 31.170 | 31.530 | 30.700 | 31.530 | 15.109 | 849,326 |
| 2008-03-10 | 30.980 | 31.180 | 30.270 | 30.320 | 14.530 | 1,296,323 |
| 2008-03-07 | 31.000 | 31.380 | 30.870 | 31.000 | 14.855 | 938,368 |
| 2008-03-06 | 31.890 | 32.000 | 31.170 | 31.190 | 14.946 | 1,071,484 |
| 2008-03-05 | 32.030 | 32.620 | 31.970 | 32.110 | 15.387 | 1,382,983 |
| 2008-03-04 | 32.120 | 32.400 | 31.360 | 31.850 | 15.263 | 1,259,098 |
| 2008-03-03 | 32.640 | 32.790 | 31.980 | 32.400 | 15.526 | 1,105,583 |
| 2008-02-29 | 33.780 | 33.860 | 32.550 | 32.620 | 15.632 | 1,170,801 |
| 2008-02-28 | 33.950 | 34.420 | 33.540 | 34.210 | 16.394 | 932,859 |
| 2008-02-27 | 33.900 | 34.750 | 33.900 | 34.290 | 16.432 | 636,845 |
| 2008-02-26 | 33.920 | 34.660 | 33.680 | 34.520 | 16.542 | 1,252,100 |
| 2008-02-25 | 33.470 | 34.110 | 32.900 | 34.110 | 16.346 | 1,099,031 |
| 2008-02-22 | 33.310 | 33.590 | 32.660 | 33.490 | 16.049 | 1,085,183 |
| 2008-02-21 | 34.280 | 34.500 | 33.080 | 33.160 | 15.891 | 920,500 |
| 2008-02-20 | 33.440 | 34.320 | 33.150 | 34.250 | 16.413 | 688,663 |
| 2008-02-19 | 33.930 | 34.090 | 33.370 | 33.580 | 16.092 | 818,503 |
| 2008-02-15 | 33.710 | 33.760 | 33.120 | 33.650 | 16.125 | 830,862 |
| 2008-02-14 | 34.160 | 34.380 | 33.690 | 33.850 | 16.221 | 846,199 |
| 2008-02-13 | 34.000 | 34.330 | 33.990 | 34.240 | 16.408 | 1,224,256 |
| 2008-02-12 | 33.930 | 34.050 | 33.480 | 33.740 | 16.168 | 897,271 |
| 2008-02-11 | 33.540 | 33.870 | 33.050 | 33.820 | 16.207 | 979,166 |
| 2008-02-08 | 33.110 | 33.850 | 32.910 | 33.630 | 16.116 | 1,888,945 |
| 2008-02-07 | 32.700 | 33.660 | 32.470 | 33.250 | 15.934 | 1,460,411 |
| 2008-02-06 | 33.020 | 33.480 | 32.610 | 32.770 | 15.704 | 1,696,864 |
| 2008-02-05 | 31.780 | 34.770 | 29.850 | 32.910 | 15.771 | 2,938,542 |
| 2008-02-04 | 31.990 | 32.840 | 31.990 | 32.600 | 15.622 | 1,204,452 |
| 2008-02-01 | 31.760 | 32.260 | 31.310 | 32.230 | 15.445 | 1,015,498 |
| 2008-01-31 | 30.520 | 31.960 | 30.430 | 31.760 | 15.220 | 1,220,087 |
| 2008-01-30 | 31.060 | 31.770 | 30.680 | 30.990 | 14.851 | 683,600 |
| 2008-01-29 | 30.920 | 31.290 | 30.520 | 31.180 | 14.942 | 1,364,817 |
| 2008-01-28 | 29.730 | 30.960 | 29.520 | 30.920 | 14.817 | 1,816,729 |
| 2008-01-25 | 29.120 | 30.420 | 29.080 | 29.820 | 14.290 | 1,827,003 |
| 2008-01-24 | 28.670 | 29.370 | 28.260 | 28.980 | 13.887 | 2,108,722 |
| 2008-01-23 | 27.330 | 28.480 | 26.830 | 28.470 | 13.643 | 2,218,610 |
| 2008-01-22 | 26.330 | 28.130 | 26.020 | 27.800 | 13.240 | 2,523,111 |
| 2008-01-18 | 28.100 | 28.860 | 27.470 | 27.780 | 13.231 | 3,117,966 |
| 2008-01-17 | 29.160 | 29.910 | 27.860 | 28.040 | 13.355 | 3,058,704 |
| 2008-01-16 | 29.430 | 29.720 | 29.090 | 29.100 | 13.860 | 1,948,803 |
| 2008-01-15 | 30.100 | 30.210 | 29.250 | 29.500 | 14.050 | 2,744,227 |
| 2008-01-14 | 31.140 | 31.140 | 30.270 | 30.320 | 14.441 | 1,260,885 |
| 2008-01-11 | 30.470 | 31.150 | 30.310 | 30.780 | 14.660 | 1,865,121 |
| 2008-01-10 | 30.420 | 30.960 | 29.910 | 30.790 | 14.665 | 1,928,404 |
| 2008-01-09 | 31.420 | 31.490 | 29.680 | 30.580 | 14.565 | 2,346,813 |
| 2008-01-08 | 33.080 | 33.150 | 31.550 | 31.550 | 15.027 | 881,190 |
| 2008-01-07 | 33.230 | 33.440 | 32.860 | 33.020 | 15.727 | 1,624,201 |
| 2008-01-04 | 33.740 | 33.860 | 32.740 | 32.970 | 15.703 | 1,142,361 |
| 2008-01-03 | 34.170 | 34.390 | 33.880 | 34.130 | 16.255 | 792,297 |
| 2008-01-02 | 34.670 | 34.980 | 33.930 | 34.180 | 16.279 | 598,429 |
← NewerPage 79 of 79 · 4,734 trading days
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.
