nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
98.72
+2.72 (2.83%)
At close: Oct 8, 2025, 4:00 PM EDT
97.38
-1.34 (-1.36%)
After-hours: Oct 8, 2025, 5:37 PM EDT
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 96.60 | 98.94 | 95.90 | 98.72 | - | 2.83% | 2,817,868 |
| Oct 7, 2025 | 98.86 | 99.17 | 95.10 | 96.00 | 96.00 | -2.04% | 1,982,626 |
| Oct 6, 2025 | 100.00 | 100.49 | 97.98 | 98.00 | 98.00 | 0.20% | 1,793,706 |
| Oct 3, 2025 | 99.85 | 99.85 | 97.32 | 97.80 | 97.80 | -1.64% | 1,282,082 |
| Oct 2, 2025 | 100.38 | 101.77 | 97.72 | 99.43 | 99.43 | -0.69% | 1,438,979 |
| Oct 1, 2025 | 97.88 | 100.78 | 97.63 | 100.12 | 100.12 | 1.50% | 1,649,315 |
| Sep 30, 2025 | 96.70 | 98.67 | 96.22 | 98.64 | 98.64 | 2.01% | 1,605,721 |
| Sep 29, 2025 | 98.01 | 98.63 | 96.35 | 96.70 | 96.70 | -0.31% | 1,030,466 |
| Sep 26, 2025 | 97.27 | 98.28 | 96.33 | 97.00 | 97.00 | 0.41% | 1,080,193 |
| Sep 25, 2025 | 94.87 | 97.30 | 94.33 | 96.60 | 96.60 | -0.69% | 1,868,294 |
| Sep 24, 2025 | 98.17 | 98.82 | 96.94 | 97.27 | 97.27 | -0.44% | 1,249,918 |
| Sep 23, 2025 | 100.47 | 100.97 | 95.59 | 97.70 | 97.70 | -2.54% | 3,148,951 |
| Sep 22, 2025 | 99.06 | 101.06 | 98.30 | 100.25 | 100.25 | 1.27% | 1,975,250 |
| Sep 19, 2025 | 98.87 | 99.27 | 97.48 | 98.99 | 98.99 | 0.34% | 3,830,377 |
| Sep 18, 2025 | 97.64 | 99.45 | 96.95 | 98.65 | 98.65 | 2.27% | 1,614,096 |
| Sep 17, 2025 | 96.05 | 97.20 | 94.79 | 96.46 | 96.46 | 0.27% | 2,101,615 |
| Sep 16, 2025 | 96.45 | 97.12 | 94.55 | 96.20 | 96.20 | -0.16% | 1,731,094 |
| Sep 15, 2025 | 95.65 | 97.52 | 95.20 | 96.35 | 96.35 | 1.66% | 1,332,681 |
| Sep 12, 2025 | 95.74 | 96.15 | 94.74 | 94.78 | 94.78 | -0.97% | 1,312,099 |
| Sep 11, 2025 | 95.26 | 96.58 | 95.01 | 95.71 | 95.71 | 0.77% | 1,599,441 |
| Sep 10, 2025 | 93.75 | 96.62 | 93.75 | 94.98 | 94.98 | 3.87% | 2,465,822 |
| Sep 9, 2025 | 92.49 | 92.49 | 89.98 | 91.44 | 91.44 | -1.23% | 1,098,407 |
| Sep 8, 2025 | 93.20 | 93.20 | 92.00 | 92.58 | 92.58 | -0.24% | 1,594,731 |
| Sep 5, 2025 | 92.68 | 93.32 | 89.90 | 92.80 | 92.80 | 0.95% | 1,957,091 |
| Sep 4, 2025 | 90.38 | 92.00 | 89.34 | 91.93 | 91.93 | 2.73% | 2,304,429 |
| 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 |