nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	114.57	116.69	113.42	113.29	-	-2.02%	436,757
Jan 29, 2026	115.85	117.00	112.19	115.62	115.62	1.29%	1,947,498
Jan 28, 2026	113.09	115.21	111.55	114.15	114.15	0.87%	1,606,303
Jan 27, 2026	111.54	113.41	110.23	113.16	113.16	2.33%	1,264,483
Jan 26, 2026	110.16	112.37	109.67	110.58	110.58	0.26%	2,063,652
Jan 23, 2026	111.00	111.71	109.26	110.29	110.29	-1.15%	1,207,054
Jan 22, 2026	114.83	115.95	111.02	111.57	111.36	-0.97%	1,431,957
Jan 21, 2026	110.31	113.72	108.32	112.66	112.45	2.51%	1,673,997
Jan 20, 2026	110.44	111.98	109.00	109.90	109.69	-2.31%	2,283,887
Jan 16, 2026	108.95	113.14	108.84	112.50	112.29	4.19%	3,346,223
Jan 15, 2026	107.80	110.68	106.44	107.98	107.78	3.29%	2,191,760
Jan 14, 2026	106.20	106.28	103.51	104.54	104.34	-1.97%	1,718,928
Jan 13, 2026	106.57	108.39	105.83	106.64	106.44	0.23%	1,675,672
Jan 12, 2026	104.50	106.94	103.97	106.39	106.19	0.96%	1,557,878
Jan 9, 2026	103.49	105.52	103.49	105.38	105.18	2.59%	1,724,303
Jan 8, 2026	106.17	106.17	102.00	102.72	102.53	-3.53%	1,913,525
Jan 7, 2026	109.72	109.96	105.91	106.48	106.28	-3.28%	1,789,156
Jan 6, 2026	105.44	110.65	102.40	110.09	109.88	3.26%	2,968,367
Jan 5, 2026	108.48	109.98	106.25	106.61	106.41	-0.20%	1,435,849
Jan 2, 2026	102.84	107.30	102.84	106.82	106.62	4.76%	1,515,988
Dec 31, 2025	103.26	103.30	101.88	101.97	101.78	-1.01%	1,153,555
Dec 30, 2025	103.07	103.66	102.80	103.01	102.82	-0.24%	1,008,132
Dec 29, 2025	103.44	104.45	102.21	103.26	103.07	-0.88%	953,687
Dec 26, 2025	104.45	104.76	103.17	104.18	103.98	0.20%	864,333
Dec 24, 2025	103.91	104.43	103.10	103.97	103.77	-	558,940
Dec 23, 2025	102.18	104.60	102.11	103.97	103.77	1.15%	1,648,604
Dec 22, 2025	103.22	103.44	101.40	102.79	102.60	1.23%	1,605,189
Dec 19, 2025	99.19	102.05	98.82	101.54	101.35	3.32%	3,891,034
Dec 18, 2025	97.63	100.41	96.50	98.28	98.10	3.46%	4,608,713
Dec 17, 2025	102.01	102.71	93.22	94.99	94.81	-7.25%	5,092,171
Dec 16, 2025	102.54	103.78	100.79	102.41	102.22	-0.19%	1,806,147
Dec 15, 2025	103.49	103.80	102.02	102.61	102.42	0.88%	2,509,056
Dec 12, 2025	108.50	108.51	100.07	101.71	101.52	-6.82%	3,228,948
Dec 11, 2025	108.19	109.30	104.93	109.15	108.94	0.26%	1,619,788
Dec 10, 2025	107.85	109.68	106.50	108.87	108.67	1.35%	3,080,290
Dec 9, 2025	107.41	108.37	105.46	107.42	107.22	0.29%	2,225,345
Dec 8, 2025	108.28	109.60	107.03	107.11	106.91	-0.57%	2,106,525
Dec 5, 2025	108.66	108.66	106.73	107.72	107.52	-0.51%	1,329,521
Dec 4, 2025	105.01	108.89	104.50	108.27	108.07	3.14%	1,539,948
Dec 3, 2025	104.12	105.07	102.25	104.97	104.77	-0.37%	1,807,314
Dec 2, 2025	107.06	107.31	104.98	105.36	105.16	-0.29%	2,340,521
Dec 1, 2025	105.66	106.54	104.60	105.67	105.47	-1.49%	1,700,243
Nov 28, 2025	107.33	107.90	106.64	107.27	107.07	0.69%	790,889
Nov 26, 2025	105.50	107.70	105.44	106.53	106.33	1.52%	1,614,791
Nov 25, 2025	103.68	105.47	100.74	104.93	104.73	0.80%	2,502,072
Nov 24, 2025	101.65	104.58	100.75	104.10	103.90	3.53%	2,681,516
Nov 21, 2025	101.52	102.11	96.55	100.55	100.36	-0.96%	4,005,664
Nov 20, 2025	109.86	111.19	100.60	101.52	101.33	-3.99%	4,679,553
Nov 19, 2025	104.50	107.50	104.39	105.74	105.54	1.37%	2,105,890
Nov 18, 2025	102.95	105.56	102.08	104.31	104.11	0.21%	2,323,548