Skip to main content
logo
nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
118.92
+1.51 (1.29%)
At close: Apr 7, 2026, 4:00 PM EDT
124.99
+6.07 (5.10%)
Pre-market: Apr 8, 2026, 4:02 AM EDT

nVent Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 2026116.80119.12115.12118.92118.921.29%1,199,971
Apr 6, 2026118.25119.51115.01117.41117.41-0.47%1,348,036
Apr 2, 2026116.90121.25115.26117.96117.96-2.72%2,385,283
Apr 1, 2026121.20122.90120.80121.26121.262.52%1,774,307
Mar 31, 2026114.91119.41114.20118.28118.284.90%1,773,557
Mar 30, 2026118.73119.64111.32112.75112.75-3.62%1,724,192
Mar 27, 2026117.00119.57116.37116.98116.98-1.23%1,741,579
Mar 26, 2026124.96125.35118.20118.44118.44-6.75%2,050,063
Mar 25, 2026127.00129.94125.65127.01127.011.11%2,059,331
Mar 24, 2026119.79126.84119.00125.61125.613.81%2,441,146
Mar 23, 2026120.00124.18119.15121.00121.004.04%2,570,985
Mar 20, 2026121.22123.30115.84116.30116.30-5.12%4,125,257
Mar 19, 2026117.00123.55114.51122.58122.581.92%2,675,267
Mar 18, 2026121.00124.22119.00120.27120.274.85%4,828,983
Mar 17, 2026114.02114.86112.42114.71114.710.36%1,510,033
Mar 16, 2026112.94116.94112.75114.30114.303.98%2,689,834
Mar 13, 2026109.33110.75107.68109.93109.931.91%2,600,833
Mar 12, 2026110.13110.48107.00107.87107.87-2.90%1,745,961
Mar 11, 2026108.80111.27108.28111.09111.091.80%2,266,497
Mar 10, 2026108.59111.41108.31109.13109.130.92%1,960,982
Mar 9, 2026103.73109.03102.40108.13108.131.99%2,740,821
Mar 6, 2026107.47109.47105.30106.02106.02-4.10%1,923,952
Mar 5, 2026113.32114.37108.05110.55110.55-2.88%1,956,916
Mar 4, 2026113.29114.21110.39113.83113.831.95%2,541,542
Mar 3, 2026114.64115.31110.14111.65111.65-7.17%3,140,171
Mar 2, 2026116.74120.72114.00120.27120.271.61%1,871,824
Feb 27, 2026119.00120.04115.59118.36118.36-2.82%2,733,345
Feb 26, 2026122.01122.92116.02121.79121.79-0.01%2,352,807
Feb 25, 2026118.91122.67118.62121.80121.803.03%2,749,404
Feb 24, 2026115.03118.88114.93118.22118.222.86%1,635,906
Feb 23, 2026115.85116.77113.06114.93114.93-1.66%1,948,458
Feb 20, 2026116.33118.77115.03116.87116.87-0.01%1,929,544
Feb 19, 2026115.24116.99114.63116.88116.881.06%1,203,507
Feb 18, 2026117.00119.64114.60115.65115.650.37%1,946,373
Feb 17, 2026112.20116.59112.01115.22115.221.74%2,044,916
Feb 13, 2026111.92113.40110.42113.25113.251.21%1,793,306
Feb 12, 2026113.96117.89111.24111.90111.90-0.75%3,266,625
Feb 11, 2026116.47118.66112.01112.75112.750.53%3,274,079
Feb 10, 2026115.20115.65112.00112.15112.15-2.15%2,511,010
Feb 9, 2026114.17118.28113.38114.62114.621.76%3,498,032
Feb 6, 2026107.52113.74105.01112.64112.64-1.08%4,986,280
Feb 5, 2026113.39117.23112.92113.87113.87-2.42%3,675,241
Feb 4, 2026119.18120.85111.54116.69116.69-2.29%3,347,633
Feb 3, 2026116.89120.46114.75119.43119.433.14%2,854,101
Feb 2, 2026112.34116.44112.03115.79115.793.14%2,460,980
Jan 30, 2026114.57116.69112.12112.26112.26-2.91%1,696,959
Jan 29, 2026115.85117.00112.19115.62115.621.29%1,947,498
Jan 28, 2026113.09115.21111.55114.15114.150.87%1,606,303
Jan 27, 2026111.54113.41110.23113.16113.162.33%1,264,483
Jan 26, 2026110.16112.37109.67110.58110.580.26%2,063,652