PENTAIR plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-02-21 | 95.470 | 95.470 | 92.050 | 92.940 | 91.317 | 1,660,800 |
| 2025-02-20 | 95.920 | 96.100 | 94.320 | 95.250 | 93.587 | 1,006,200 |
| 2025-02-19 | 96.150 | 96.620 | 95.120 | 96.170 | 94.491 | 1,241,000 |
| 2025-02-18 | 96.560 | 97.140 | 94.790 | 96.700 | 95.012 | 1,830,400 |
| 2025-02-14 | 97.470 | 97.870 | 96.530 | 96.730 | 95.041 | 1,161,900 |
| 2025-02-13 | 98.490 | 98.660 | 96.640 | 97.190 | 95.493 | 1,572,700 |
| 2025-02-12 | 97.570 | 98.090 | 96.280 | 97.990 | 96.279 | 854,400 |
| 2025-02-11 | 98.130 | 99.470 | 97.830 | 99.220 | 97.488 | 897,600 |
| 2025-02-10 | 98.500 | 98.830 | 97.640 | 98.430 | 96.711 | 830,100 |
| 2025-02-07 | 98.930 | 99.280 | 97.190 | 97.870 | 96.161 | 964,700 |
| 2025-02-06 | 99.670 | 99.710 | 97.900 | 98.630 | 96.908 | 932,000 |
| 2025-02-05 | 99.140 | 100.33 | 98.020 | 98.700 | 96.977 | 2,439,800 |
| 2025-02-04 | 99.550 | 105.30 | 98.090 | 98.260 | 96.544 | 3,492,200 |
| 2025-02-03 | 101.50 | 103.75 | 100.50 | 102.63 | 100.84 | 2,319,700 |
| 2025-01-31 | 103.46 | 104.93 | 102.94 | 103.68 | 101.87 | 2,402,500 |
| 2025-01-30 | 102.62 | 103.76 | 101.90 | 103.46 | 101.65 | 1,206,500 |
| 2025-01-29 | 102.73 | 103.19 | 100.93 | 101.65 | 99.875 | 1,234,400 |
| 2025-01-28 | 102.46 | 102.77 | 101.22 | 102.73 | 100.94 | 2,919,600 |
| 2025-01-27 | 102.07 | 103.20 | 101.48 | 102.46 | 100.67 | 1,493,000 |
| 2025-01-24 | 104.29 | 104.44 | 102.65 | 103.01 | 101.21 | 996,800 |
| 2025-01-23 | 104.69 | 104.89 | 103.73 | 104.35 | 102.28 | 1,036,300 |
| 2025-01-22 | 105.33 | 106.07 | 104.25 | 104.69 | 102.62 | 883,200 |
| 2025-01-21 | 103.98 | 105.38 | 103.98 | 105.35 | 103.26 | 1,056,500 |
| 2025-01-17 | 103.57 | 103.70 | 102.54 | 103.02 | 100.98 | 993,900 |
| 2025-01-16 | 101.96 | 102.80 | 101.26 | 102.58 | 100.55 | 698,600 |
| 2025-01-15 | 102.78 | 103.39 | 101.34 | 101.57 | 99.557 | 1,879,800 |
| 2025-01-14 | 99.430 | 100.93 | 99.220 | 100.28 | 98.293 | 994,600 |
| 2025-01-13 | 97.210 | 99.200 | 96.580 | 98.640 | 96.686 | 1,073,300 |
| 2025-01-10 | 98.230 | 98.520 | 96.740 | 96.970 | 95.049 | 1,066,400 |
| 2025-01-08 | 98.360 | 99.530 | 97.710 | 99.470 | 97.499 | 919,800 |
| 2025-01-07 | 99.550 | 100.02 | 98.110 | 98.680 | 96.725 | 939,400 |
| 2025-01-06 | 100.00 | 101.30 | 99.260 | 99.520 | 97.548 | 1,150,600 |
| 2025-01-03 | 100.55 | 101.17 | 99.900 | 101.06 | 99.058 | 915,500 |
| 2025-01-02 | 101.11 | 102.23 | 100.26 | 100.40 | 98.411 | 911,800 |
| 2024-12-31 | 100.88 | 101.23 | 100.25 | 100.64 | 98.646 | 600,300 |
| 2024-12-30 | 100.22 | 100.98 | 98.980 | 100.38 | 98.391 | 1,059,300 |
| 2024-12-27 | 101.61 | 102.53 | 100.58 | 101.14 | 99.136 | 642,200 |
| 2024-12-26 | 101.85 | 102.91 | 101.81 | 102.45 | 100.42 | 626,600 |
| 2024-12-24 | 101.36 | 102.50 | 101.36 | 102.35 | 100.32 | 266,300 |
| 2024-12-23 | 101.29 | 101.58 | 100.52 | 101.50 | 99.489 | 1,413,900 |
| 2024-12-20 | 100.61 | 102.49 | 100.45 | 101.95 | 99.930 | 2,851,300 |
| 2024-12-19 | 101.92 | 102.63 | 100.61 | 100.98 | 98.979 | 1,234,400 |
| 2024-12-18 | 106.02 | 106.02 | 101.10 | 101.17 | 99.165 | 1,158,700 |
| 2024-12-17 | 107.46 | 107.52 | 105.29 | 105.49 | 103.40 | 1,169,700 |
| 2024-12-16 | 107.16 | 108.07 | 106.79 | 107.79 | 105.65 | 1,174,000 |
| 2024-12-13 | 107.81 | 108.32 | 106.48 | 107.16 | 105.04 | 1,070,400 |
| 2024-12-12 | 108.92 | 109.72 | 107.66 | 108.29 | 106.14 | 1,009,200 |
| 2024-12-11 | 108.88 | 109.86 | 108.62 | 109.21 | 107.05 | 1,059,800 |
| 2024-12-10 | 108.59 | 109.15 | 106.97 | 107.87 | 105.73 | 1,617,100 |
| 2024-12-09 | 108.44 | 109.20 | 107.27 | 108.24 | 106.10 | 1,113,700 |
| 2024-12-06 | 108.66 | 109.01 | 107.74 | 108.11 | 105.97 | 678,700 |
| 2024-12-05 | 108.91 | 109.16 | 107.86 | 108.06 | 105.92 | 944,100 |
| 2024-12-04 | 108.62 | 109.43 | 107.88 | 108.76 | 106.60 | 1,101,300 |
| 2024-12-03 | 109.34 | 109.46 | 108.13 | 108.83 | 106.67 | 902,200 |
| 2024-12-02 | 109.14 | 109.31 | 107.88 | 108.92 | 106.76 | 1,304,800 |
| 2024-11-29 | 108.92 | 109.73 | 108.68 | 108.99 | 106.83 | 636,100 |
| 2024-11-27 | 109.99 | 110.71 | 108.76 | 108.96 | 106.80 | 925,000 |
| 2024-11-26 | 108.17 | 109.19 | 107.42 | 109.11 | 106.95 | 1,286,400 |
| 2024-11-25 | 107.79 | 109.31 | 107.12 | 107.94 | 105.80 | 2,533,700 |
| 2024-11-22 | 106.39 | 107.21 | 106.06 | 106.93 | 104.81 | 1,156,100 |
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.
