nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	61.21	61.75	60.69	61.07	-	0.54%	158,425
May 8, 2025	61.03	61.65	60.46	60.74	60.74	1.00%	1,661,994
May 7, 2025	60.43	60.95	59.73	60.14	60.14	-0.27%	1,712,102
May 6, 2025	60.18	61.07	59.57	60.30	60.30	-1.24%	2,659,823
May 5, 2025	59.50	61.64	59.29	61.06	61.06	2.42%	3,330,645
May 2, 2025	59.89	60.82	57.86	59.62	59.62	5.73%	3,383,926
May 1, 2025	56.06	57.55	55.63	56.39	56.39	2.70%	3,368,580
Apr 30, 2025	53.44	54.94	53.03	54.91	54.91	-0.13%	2,713,772
Apr 29, 2025	54.52	55.27	53.92	54.98	54.98	0.77%	1,729,503
Apr 28, 2025	54.48	55.78	53.61	54.56	54.56	-0.44%	2,570,050
Apr 25, 2025	54.21	55.45	54.21	54.80	54.80	0.27%	1,859,753
Apr 24, 2025	52.67	54.93	52.60	54.65	54.45	4.59%	1,804,740
Apr 23, 2025	53.68	55.28	52.06	52.25	52.06	3.98%	2,518,263
Apr 22, 2025	49.13	50.59	49.01	50.25	50.07	3.97%	1,890,070
Apr 21, 2025	48.99	49.35	47.86	48.33	48.15	-3.03%	1,698,317
Apr 17, 2025	49.97	50.46	49.21	49.84	49.66	0.50%	1,834,997
Apr 16, 2025	49.23	50.74	48.78	49.59	49.41	-1.84%	1,809,537
Apr 15, 2025	50.06	51.36	50.06	50.52	50.34	1.10%	1,662,987
Apr 14, 2025	50.99	51.04	49.45	49.97	49.79	0.22%	1,956,530
Apr 11, 2025	48.81	50.23	47.76	49.86	49.68	1.20%	2,799,557
Apr 10, 2025	49.50	50.92	48.07	49.27	49.09	-5.01%	2,246,700
Apr 9, 2025	44.83	52.19	44.56	51.87	51.68	14.76%	3,262,230
Apr 8, 2025	48.51	48.89	44.29	45.20	45.04	-2.25%	2,696,598
Apr 7, 2025	43.07	48.15	41.71	46.24	46.07	2.21%	4,169,724
Apr 4, 2025	45.82	45.98	41.90	45.24	45.08	-6.37%	5,400,278
Apr 3, 2025	50.99	51.81	47.85	48.32	48.14	-12.03%	3,197,565
Apr 2, 2025	51.76	55.06	51.76	54.93	54.73	3.21%	1,739,014
Apr 1, 2025	52.23	53.45	51.18	53.22	53.03	1.53%	1,887,608
Mar 31, 2025	51.50	52.56	50.14	52.42	52.23	-0.93%	1,995,133
Mar 28, 2025	54.24	54.46	52.27	52.91	52.72	-3.08%	2,427,624
Mar 27, 2025	55.31	55.35	53.96	54.59	54.39	-2.19%	2,380,505
Mar 26, 2025	57.63	58.18	55.57	55.81	55.61	-4.52%	2,563,062
Mar 25, 2025	58.75	59.34	57.86	58.45	58.24	-0.24%	1,678,088
Mar 24, 2025	58.20	59.45	57.87	58.59	58.38	2.56%	1,447,595
Mar 21, 2025	56.03	57.49	55.55	57.13	56.92	0.47%	3,766,829
Mar 20, 2025	55.96	57.51	55.96	56.86	56.65	-	1,712,105
Mar 19, 2025	55.83	57.53	55.45	56.86	56.65	2.45%	2,181,689
Mar 18, 2025	56.15	56.53	55.31	55.50	55.30	-2.12%	1,555,816
Mar 17, 2025	56.69	57.60	56.41	56.70	56.49	0.04%	1,559,160
Mar 14, 2025	55.75	56.98	54.84	56.68	56.47	4.59%	2,664,834
Mar 13, 2025	55.06	55.44	53.27	54.19	53.99	-2.54%	2,474,787
Mar 12, 2025	55.78	56.92	55.25	55.60	55.40	1.65%	2,518,210
Mar 11, 2025	53.09	55.13	52.84	54.70	54.50	2.15%	2,461,291
Mar 10, 2025	54.15	54.15	51.99	53.55	53.36	-2.76%	4,084,026
Mar 7, 2025	54.93	55.78	52.78	55.07	54.87	-0.85%	3,507,061
Mar 6, 2025	54.13	56.39	53.28	55.54	55.34	-0.75%	3,192,118
Mar 5, 2025	55.88	56.10	54.56	55.96	55.76	1.54%	2,543,273
Mar 4, 2025	54.87	56.34	53.30	55.11	54.91	-2.20%	2,354,264
Mar 3, 2025	60.97	61.50	55.69	56.35	56.15	-6.61%	2,347,938
Feb 28, 2025	59.36	60.39	58.56	60.34	60.12	0.68%	1,646,533