nVent Electric plc - NVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	90.01	89.8	89.8	90.64	89.09	1.43M
August 13, 2025	92.26	90.61	90.61	92.75	89	1.9M
August 12, 2025	89.56	91.84	91.84	92.02	89.43	1.96M
August 11, 2025	88.57	88.76	88.76	89.7	88	1.51M
August 08, 2025	89.45	88.68	88.68	89.98	88.48	2.28M
August 07, 2025	91.28	89.1	89.1	91.55	88.17	2.49M
August 06, 2025	89.78	90.24	90.24	90.28	88.2	1.68M
August 05, 2025	89.81	89.73	89.73	90.5	87.81	2.78M
August 04, 2025	90.56	90.49	90.49	91.52	88.5	4.32M
August 01, 2025	88.46	89.88	89.88	89.91	84.99	6.17M
July 31, 2025	78.74	78.42	78.42	80.65	78.11	3.96M
July 30, 2025	80	78.72	78.72	80.75	78.03	2.51M
July 29, 2025	79.57	79.72	79.72	80.32	78.6	2.3M
July 28, 2025	79.3	79.07	79.07	79.54	78.08	1.72M
July 25, 2025	77.59	78.53	78.53	78.85	77.09	1.99M
July 24, 2025	76.67	77.09	77.09	77.91	76.23	1.49M
July 23, 2025	75.98	76.63	76.63	77.57	75.81	1.55M
July 22, 2025	74.65	74.63	74.63	75.25	73.05	1.45M
July 21, 2025	76.03	74.96	74.96	76.38	74.79	1.53M
July 18, 2025	77.36	75.91	75.91	77.7	75.49	1.57M
July 17, 2025	74.76	77.23	77.28	77.5	74.76	2.07M
July 16, 2025	74.48	74.48	74.48	74.76	72.94	1.61M
July 15, 2025	76	74.55	74.55	76.96	74.13	1.36M
July 14, 2025	74.51	74.97	74.97	75.32	74.02	1.21M
July 11, 2025	74.25	74.87	74.87	75.02	73.4	1.68M
July 10, 2025	75.2	74.67	74.67	75.61	68.9	6.5M
July 09, 2025	75.58	75.2	75.2	75.58	74.05	1.3M
July 08, 2025	74.91	74.2	74.2	75.2	73.93	2M
July 07, 2025	74.69	74.51	74.51	75.1	73.67	1.75M
July 03, 2025	74.05	74.91	74.91	75.07	73.57	994,032

nVent Electric plc (NVT) NYSE