nVent Electric plc - NVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	101.52	100.55	100.55	102.11	96.55	4.01M
November 20, 2025	109.86	101.52	101.52	111.19	100.6	4.68M
November 19, 2025	104.5	105.74	105.74	107.5	104.39	2.11M
November 18, 2025	102.95	104.31	104.31	105.56	102.08	2.32M
November 17, 2025	106.15	104.09	104.09	107.83	103.68	2.17M
November 14, 2025	102.53	106.55	106.55	109.18	102	2.05M
November 13, 2025	110.27	105.92	105.92	111.25	105.22	3.35M
November 12, 2025	110.27	111.46	111.46	112.46	109.69	1.7M
November 11, 2025	111.15	109.59	109.59	112.24	109.51	1.56M
November 10, 2025	113.47	112.33	112.33	114.15	110.84	1.83M
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

nVent Electric plc (NVT) NYSE