nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	90.38	92.00	89.34	91.93	-	2.73%	2,304,169
Sep 3, 2025	89.55	89.84	88.52	89.49	89.49	0.01%	1,013,298
Sep 2, 2025	88.32	89.57	87.16	89.48	89.48	-1.01%	1,234,195
Aug 29, 2025	92.50	92.50	89.62	90.39	90.39	-2.37%	1,275,732
Aug 28, 2025	91.49	92.95	91.49	92.58	92.58	1.61%	1,468,722
Aug 27, 2025	90.35	91.87	90.30	91.11	91.11	0.30%	1,793,014
Aug 26, 2025	89.45	91.10	89.45	90.84	90.84	1.61%	1,179,527
Aug 25, 2025	90.17	90.99	89.32	89.40	89.40	-0.75%	1,642,053
Aug 22, 2025	88.58	91.52	87.75	90.08	90.08	2.34%	1,701,248
Aug 21, 2025	87.86	88.89	87.29	88.02	88.02	-0.02%	1,196,112
Aug 20, 2025	87.59	88.29	85.72	88.04	88.04	-0.12%	2,769,267
Aug 19, 2025	89.55	89.55	87.62	88.15	88.15	-1.41%	1,519,713
Aug 18, 2025	88.05	89.49	87.75	89.41	89.41	1.59%	1,289,991
Aug 15, 2025	89.87	89.93	87.59	88.01	88.01	-1.99%	1,408,565
Aug 14, 2025	90.01	90.64	89.09	89.80	89.80	-0.89%	1,429,385
Aug 13, 2025	92.26	92.75	89.00	90.61	90.61	-1.34%	1,899,829
Aug 12, 2025	89.56	92.02	89.43	91.84	91.84	3.47%	1,960,844
Aug 11, 2025	88.57	89.70	88.00	88.76	88.76	0.09%	1,507,216
Aug 8, 2025	89.45	89.98	88.48	88.68	88.68	-0.47%	2,276,703
Aug 7, 2025	91.28	91.55	88.17	89.10	89.10	-1.26%	2,493,720
Aug 6, 2025	89.78	90.28	88.20	90.24	90.24	0.57%	1,677,296
Aug 5, 2025	89.81	90.50	87.81	89.73	89.73	-0.84%	2,777,637
Aug 4, 2025	90.56	91.52	88.50	90.49	90.49	0.68%	4,317,023
Aug 1, 2025	88.46	89.91	84.99	89.88	89.88	14.61%	6,166,397
Jul 31, 2025	78.74	80.65	78.11	78.42	78.42	-0.38%	3,964,556
Jul 30, 2025	80.00	80.75	78.03	78.72	78.72	-1.25%	2,509,574
Jul 29, 2025	79.57	80.32	78.60	79.72	79.72	0.82%	2,303,701
Jul 28, 2025	79.30	79.54	78.08	79.07	79.07	0.69%	1,720,750
Jul 25, 2025	77.59	78.85	77.09	78.53	78.53	1.87%	1,984,987
Jul 24, 2025	76.67	77.91	76.23	77.09	77.09	0.60%	1,485,799
Jul 23, 2025	75.98	77.57	75.81	76.63	76.63	2.68%	1,545,243
Jul 22, 2025	74.65	75.25	73.05	74.63	74.63	-0.44%	1,450,367
Jul 21, 2025	76.03	76.38	74.79	74.96	74.96	-1.25%	1,531,548
Jul 18, 2025	77.36	77.70	75.49	75.91	75.91	-1.71%	1,572,887
Jul 17, 2025	74.76	77.50	74.76	77.23	77.03	3.69%	2,103,680
Jul 16, 2025	74.48	74.76	72.94	74.48	74.28	-0.09%	1,613,295
Jul 15, 2025	76.00	76.96	74.13	74.55	74.35	-0.56%	1,355,643
Jul 14, 2025	74.51	75.32	74.02	74.97	74.77	0.13%	1,212,746
Jul 11, 2025	74.25	75.02	73.40	74.87	74.67	0.27%	1,677,199
Jul 10, 2025	75.20	75.61	68.90	74.67	74.47	-0.70%	6,496,486
Jul 9, 2025	75.58	75.58	74.05	75.20	75.00	1.35%	1,297,786
Jul 8, 2025	74.91	75.20	73.93	74.20	74.01	-0.42%	2,002,666
Jul 7, 2025	74.69	75.10	73.67	74.51	74.31	-0.53%	1,749,111
Jul 3, 2025	74.05	75.07	73.57	74.91	74.71	2.00%	994,032
Jul 2, 2025	72.71	73.65	71.96	73.44	73.25	1.77%	2,332,432
Jul 1, 2025	72.67	73.06	71.30	72.16	71.97	-1.49%	2,391,494
Jun 30, 2025	73.36	73.63	72.70	73.25	73.06	-0.14%	1,276,871
Jun 27, 2025	74.18	74.75	72.94	73.35	73.16	0.30%	2,046,908
Jun 26, 2025	72.33	73.72	72.27	73.13	72.94	1.57%	1,474,670
Jun 25, 2025	72.71	72.97	71.77	72.00	71.81	-0.47%	2,294,373