nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	49.97	50.46	49.21	49.84	49.84	0.50%	1,834,915
Apr 16, 2025	49.23	50.74	48.78	49.59	49.59	-1.84%	1,809,537
Apr 15, 2025	50.06	51.36	50.06	50.52	50.52	1.10%	1,662,987
Apr 14, 2025	50.99	51.04	49.45	49.97	49.97	0.22%	1,956,530
Apr 11, 2025	48.81	50.23	47.76	49.86	49.86	1.20%	2,799,557
Apr 10, 2025	49.50	50.92	48.07	49.27	49.27	-5.01%	2,246,700
Apr 9, 2025	44.83	52.19	44.56	51.87	51.87	14.76%	3,262,230
Apr 8, 2025	48.51	48.89	44.29	45.20	45.20	-2.25%	2,696,598
Apr 7, 2025	43.07	48.15	41.71	46.24	46.24	2.21%	4,169,724
Apr 4, 2025	45.82	45.98	41.90	45.24	45.24	-6.37%	5,400,278
Apr 3, 2025	50.99	51.81	47.85	48.32	48.32	-12.03%	3,197,565
Apr 2, 2025	51.76	55.06	51.76	54.93	54.93	3.21%	1,739,014
Apr 1, 2025	52.23	53.45	51.18	53.22	53.22	1.53%	1,887,608
Mar 31, 2025	51.50	52.56	50.14	52.42	52.42	-0.93%	1,995,133
Mar 28, 2025	54.24	54.46	52.27	52.91	52.91	-3.08%	2,427,624
Mar 27, 2025	55.31	55.35	53.96	54.59	54.59	-2.19%	2,380,505
Mar 26, 2025	57.63	58.18	55.57	55.81	55.81	-4.52%	2,563,062
Mar 25, 2025	58.75	59.34	57.86	58.45	58.45	-0.24%	1,678,088
Mar 24, 2025	58.20	59.45	57.87	58.59	58.59	2.56%	1,447,595
Mar 21, 2025	56.03	57.49	55.55	57.13	57.13	0.47%	3,766,829
Mar 20, 2025	55.96	57.51	55.96	56.86	56.86	-	1,712,105
Mar 19, 2025	55.83	57.53	55.45	56.86	56.86	2.45%	2,181,689
Mar 18, 2025	56.15	56.53	55.31	55.50	55.50	-2.12%	1,555,816
Mar 17, 2025	56.69	57.60	56.41	56.70	56.70	0.04%	1,559,160
Mar 14, 2025	55.75	56.98	54.84	56.68	56.68	4.59%	2,664,834
Mar 13, 2025	55.06	55.44	53.27	54.19	54.19	-2.54%	2,474,787
Mar 12, 2025	55.78	56.92	55.25	55.60	55.60	1.65%	2,518,210
Mar 11, 2025	53.09	55.13	52.84	54.70	54.70	2.15%	2,461,291
Mar 10, 2025	54.15	54.15	51.99	53.55	53.55	-2.76%	4,084,026
Mar 7, 2025	54.93	55.78	52.78	55.07	55.07	-0.85%	3,507,061
Mar 6, 2025	54.13	56.39	53.28	55.54	55.54	-0.75%	3,192,118
Mar 5, 2025	55.88	56.10	54.56	55.96	55.96	1.54%	2,543,273
Mar 4, 2025	54.87	56.34	53.30	55.11	55.11	-2.20%	2,354,264
Mar 3, 2025	60.97	61.50	55.69	56.35	56.35	-6.61%	2,347,938
Feb 28, 2025	59.36	60.39	58.56	60.34	60.34	0.68%	1,646,533
Feb 27, 2025	61.69	62.24	59.76	59.93	59.93	-2.08%	1,577,854
Feb 26, 2025	61.90	62.67	61.12	61.20	61.20	1.46%	2,111,754
Feb 25, 2025	59.70	61.29	59.07	60.32	60.32	-0.28%	2,046,575
Feb 24, 2025	62.50	62.60	60.41	60.49	60.49	-3.40%	2,650,562
Feb 21, 2025	66.83	66.83	62.00	62.62	62.62	-5.82%	2,792,473
Feb 20, 2025	67.68	67.96	65.59	66.49	66.49	-1.83%	1,541,747
Feb 19, 2025	68.05	68.51	67.05	67.73	67.73	-1.61%	1,761,536
Feb 18, 2025	69.62	69.98	68.50	68.84	68.84	0.75%	2,274,285
Feb 14, 2025	67.81	68.78	67.01	68.33	68.33	1.47%	1,800,157
Feb 13, 2025	67.59	68.02	65.87	67.34	67.34	-0.27%	1,865,300
Feb 12, 2025	64.99	68.05	64.66	67.52	67.52	0.58%	2,689,748
Feb 11, 2025	68.29	68.36	66.04	67.13	67.13	-1.90%	2,071,388
Feb 10, 2025	68.26	68.60	66.96	68.43	68.43	0.81%	1,732,496
Feb 7, 2025	66.69	68.00	66.32	67.88	67.88	3.15%	3,600,212
Feb 6, 2025	63.62	66.69	62.15	65.81	65.81	3.51%	7,152,628