nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.24	54.46	52.27	52.91	52.91	-3.08%	2,426,195
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
Feb 5, 2025	63.69	64.13	62.63	63.58	63.58	1.08%	3,239,924
Feb 4, 2025	63.73	64.02	62.36	62.90	62.90	-0.58%	1,811,954
Feb 3, 2025	62.23	63.92	61.71	63.27	63.27	-2.80%	2,326,577
Jan 31, 2025	66.36	66.38	64.39	65.09	65.09	-1.47%	1,736,538
Jan 30, 2025	65.04	66.52	64.35	66.06	66.06	3.32%	2,354,326
Jan 29, 2025	63.49	64.69	63.32	63.94	63.94	1.23%	4,004,063
Jan 28, 2025	64.80	65.44	61.12	63.16	63.16	-0.09%	4,803,630
Jan 27, 2025	67.50	68.71	62.09	63.22	63.22	-15.52%	6,721,011
Jan 24, 2025	75.96	76.66	74.54	74.83	74.83	-0.56%	1,743,834
Jan 23, 2025	75.00	75.83	74.61	75.25	75.25	-0.20%	1,481,259
Jan 22, 2025	76.73	78.36	75.35	75.40	75.40	0.69%	1,665,232
Jan 21, 2025	73.58	75.09	72.93	74.88	74.88	3.54%	1,446,636
Jan 17, 2025	72.30	72.44	71.10	72.32	72.32	1.27%	1,307,268
Jan 16, 2025	71.06	72.07	70.24	71.41	71.21	1.61%	1,224,287