nVent Electric plc - NVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	108.3	111.03	111.03	111.08	106.41	1.75M
November 06, 2025	112.72	109.97	109.97	113.04	108.87	1.34M
November 05, 2025	110.43	112.5	112.5	113.48	109.34	2.19M
November 04, 2025	110.24	109.62	109.62	112.38	108.5	2.51M
November 03, 2025	116	112.36	112.36	116	112.06	2.84M
October 31, 2025	113	114.35	114.35	117.52	111.25	4.5M
October 30, 2025	105.01	104.35	104.35	107.59	104.02	3.15M
October 29, 2025	105	106.28	106.28	107.75	104.49	2.39M
October 28, 2025	103.39	104.22	104.22	104.7	101.21	2.23M
October 27, 2025	103.3	103.91	103.91	104.29	102.56	2.24M
October 24, 2025	102.76	102.2	102.2	104.3	102.14	2.56M
October 23, 2025	97.58	100.62	100.62	101.05	97.58	2.29M
October 22, 2025	100.54	96.93	96.93	101.28	95.15	3.4M
October 21, 2025	99.61	99.65	99.65	100.54	98.27	1.78M
October 20, 2025	99.95	100.23	100.23	100.68	99.06	2.14M
October 17, 2025	99.52	99.33	99.33	100.82	98.34	2.4M
October 16, 2025	102	100.54	100.34	102.31	99.86	2.28M
October 15, 2025	101.32	101.1	100.9	101.84	98.81	2.34M
October 14, 2025	97.63	99.51	99.31	101.19	96.91	1.2M
October 13, 2025	98.22	99.5	99.3	101.37	97.38	1.66M
October 10, 2025	98.46	95.98	95.79	100.22	95.88	2.18M
October 09, 2025	99.05	97.73	97.54	99.32	97.63	2.44M
October 08, 2025	96.6	98.72	98.72	98.94	95.9	2.82M
October 07, 2025	98.86	96	96	99.17	95.1	1.98M
October 06, 2025	100	98	98	100.49	97.98	1.79M
October 03, 2025	99.85	97.8	97.8	99.85	97.32	1.28M
October 02, 2025	100.38	99.43	99.43	101.77	97.72	1.44M
October 01, 2025	97.88	100.12	100.12	100.78	97.63	1.65M
September 30, 2025	96.7	98.64	98.64	98.67	96.22	1.61M
September 29, 2025	98.01	96.7	96.7	98.63	96.35	1.03M
September 26, 2025	97.27	97	97	98.28	96.33	1.08M
September 25, 2025	94.87	96.6	96.6	97.3	94.33	1.87M
September 24, 2025	98.17	97.27	97.27	98.82	96.94	1.25M
September 23, 2025	100.47	97.7	97.7	100.97	95.59	3.15M
September 22, 2025	99.06	100.25	100.25	101.06	98.3	1.98M
September 19, 2025	98.87	98.99	98.99	99.27	97.48	3.83M
September 18, 2025	97.64	98.65	98.65	99.45	96.95	1.61M
September 17, 2025	96.05	96.46	96.46	97.2	94.79	2.1M
September 16, 2025	96.45	96.2	96.2	97.12	94.55	1.73M
September 15, 2025	95.65	96.35	96.35	97.52	95.2	1.33M
September 12, 2025	95.74	94.78	94.78	96.15	94.74	1.31M
September 11, 2025	95.26	95.71	95.71	96.58	95.01	1.57M
September 10, 2025	93.75	94.98	94.98	96.62	93.75	2.47M
September 09, 2025	92.49	91.44	91.44	92.49	89.98	1.1M
September 08, 2025	93.2	92.58	92.58	93.2	92	1.59M
September 05, 2025	92.68	92.8	92.8	93.32	89.9	1.96M
September 04, 2025	90.38	91.93	91.93	92	89.34	2.3M
September 03, 2025	89.55	89.49	89.49	89.84	88.52	1.05M
September 02, 2025	88.32	89.48	89.48	89.57	87.16	1.23M
August 29, 2025	92.5	90.39	90.39	92.5	89.62	1.28M
August 28, 2025	91.49	92.58	92.58	92.95	91.49	1.47M
August 27, 2025	90.35	91.11	91.11	91.87	90.3	1.79M
August 26, 2025	89.45	90.84	90.84	91.1	89.45	1.18M
August 25, 2025	90.17	89.4	89.4	90.99	89.32	1.64M
August 22, 2025	88.58	90.08	90.08	91.52	87.75	1.7M
August 21, 2025	87.86	88.02	88.02	88.89	87.29	1.2M
August 20, 2025	87.59	88.04	88.04	88.29	85.72	2.77M
August 19, 2025	89.55	88.15	88.15	89.55	87.62	1.52M
August 18, 2025	88.05	89.41	89.41	89.49	87.75	1.29M
August 15, 2025	89.87	88.01	88.01	89.93	87.59	1.41M

nVent Electric plc (NVT) NYSE