nVent Electric plc - NVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.33	116.87	116.87	118.77	115.03	1.95M
February 19, 2026	115.24	116.88	116.88	116.99	114.63	1.23M
February 18, 2026	117	115.65	115.65	119.64	114.6	1.95M
February 17, 2026	112.2	115.22	115.22	116.59	112.01	2.21M
February 13, 2026	111.92	113.25	113.25	113.29	110.63	1.8M
February 12, 2026	113.96	111.9	111.9	117.89	111.24	3.4M
February 11, 2026	116.47	112.75	112.75	118.66	112.01	3.27M
February 10, 2026	115.2	112.15	112.15	115.65	112	2.66M
February 09, 2026	114.17	114.62	114.62	118.28	113.38	3.5M
February 06, 2026	107.52	112.64	112.64	113.74	105.01	4.99M
February 05, 2026	113.39	113.87	113.87	117.16	112.92	3.75M
February 04, 2026	119.18	116.69	116.69	120.85	111.54	3.36M
February 03, 2026	116.89	119.43	119.43	120.46	114.75	2.43M
February 02, 2026	112.34	115.79	115.79	116.44	112.03	2.57M
January 30, 2026	114.57	112.26	112.26	116.69	112.12	1.83M
January 29, 2026	115.85	115.62	115.62	117	112.19	1.95M
January 28, 2026	113.09	114.15	114.15	115.21	111.55	1.62M
January 27, 2026	111.54	113.16	113.16	113.41	110.23	1.28M
January 26, 2026	110.16	110.58	110.58	112.37	109.67	2.07M
January 23, 2026	111	110.29	110.29	111.71	109.26	1.21M
January 22, 2026	114.83	111.57	111.57	115.95	111.02	1.53M
January 21, 2026	110.31	112.66	112.66	113.72	108.32	1.67M
January 20, 2026	110.44	109.9	109.9	111.98	109	2.28M
January 16, 2026	108.95	112.5	112.5	113.14	108.84	3.35M
January 15, 2026	107.8	107.98	107.98	110.68	106.44	2.19M
January 14, 2026	106.2	104.54	104.54	106.28	103.51	1.72M
January 13, 2026	106.57	106.64	106.64	108.39	105.83	1.68M
January 12, 2026	104.5	106.39	106.39	106.94	103.97	1.56M
January 09, 2026	103.49	105.38	105.38	105.52	103.49	1.72M
January 08, 2026	106.17	102.72	102.72	106.17	102	1.91M
January 07, 2026	109.72	106.48	106.48	109.96	105.91	1.79M
January 06, 2026	105.44	110.09	110.09	110.65	102.4	2.97M
January 05, 2026	108.48	106.61	106.61	109.98	106.25	1.44M
January 02, 2026	102.84	106.82	106.82	107.3	102.84	1.52M
December 31, 2025	103.26	101.97	101.97	103.3	101.95	926,398
December 30, 2025	103.07	103.01	103.01	103.66	102.8	1.01M
December 29, 2025	103.44	103.26	103.26	104.45	102.21	953,687
December 26, 2025	104.45	104.18	104.18	104.76	103.17	864,333
December 24, 2025	103.91	103.97	103.97	104.43	103.1	558,940
December 23, 2025	102.18	103.97	103.97	104.6	102.11	1.65M
December 22, 2025	103.22	102.79	102.79	103.44	101.4	1.61M
December 19, 2025	99.19	101.54	101.54	102.05	98.82	3.89M
December 18, 2025	97.63	98.28	98.28	100.41	96.5	4.61M
December 17, 2025	102.01	94.99	94.99	102.71	93.22	5.09M
December 16, 2025	102.54	102.41	102.41	103.78	100.79	1.81M
December 15, 2025	103.49	102.61	102.61	103.8	102.02	2.51M
December 12, 2025	108.5	101.71	101.71	108.51	100.07	3.23M
December 11, 2025	108.19	109.15	109.15	109.3	104.93	1.62M
December 10, 2025	107.85	108.87	108.87	109.68	106.5	3.08M
December 09, 2025	107.41	107.42	107.42	108.37	105.46	2.23M
December 08, 2025	108.28	107.11	107.11	109.6	107.03	2.11M
December 05, 2025	108.66	107.72	107.72	108.66	106.73	1.33M
December 04, 2025	105.01	108.27	108.27	108.89	104.95	1.29M
December 03, 2025	104.12	104.97	104.97	105.07	102.25	1.81M
December 02, 2025	107.06	105.36	105.36	107.31	104.98	2.34M
December 01, 2025	105.66	105.67	105.67	106.54	104.6	1.7M
November 28, 2025	107.33	107.27	107.27	107.9	106.64	790,889
November 26, 2025	105.5	106.53	106.53	107.7	105.44	1.61M
November 25, 2025	103.68	104.93	104.93	105.47	100.74	2.5M
November 24, 2025	101.65	104.1	104.1	104.58	100.75	2.68M

nVent Electric plc (NVT) NYSE