nVent Electric plc - NVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

nVent Electric plc (NVT) NYSE