nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	105.01	107.59	104.02	104.35	104.35	-1.82%	3,085,258
Oct 29, 2025	105.00	107.75	104.49	106.28	106.28	1.98%	2,391,181
Oct 28, 2025	103.39	104.70	101.21	104.22	104.22	0.30%	2,234,064
Oct 27, 2025	103.30	104.29	102.56	103.91	103.91	1.67%	2,237,215
Oct 24, 2025	102.76	104.30	102.14	102.20	102.20	1.57%	2,563,479
Oct 23, 2025	97.58	101.05	97.58	100.62	100.62	3.81%	2,292,580
Oct 22, 2025	100.54	101.28	95.15	96.93	96.93	-2.73%	3,397,042
Oct 21, 2025	99.61	100.54	98.27	99.65	99.65	-0.58%	1,782,190
Oct 20, 2025	99.95	100.68	99.06	100.23	100.23	0.91%	2,138,716
Oct 17, 2025	99.52	100.82	98.34	99.33	99.33	-1.20%	2,398,180
Oct 16, 2025	102.00	102.31	99.86	100.54	100.34	-0.55%	2,275,503
Oct 15, 2025	101.32	101.84	98.81	101.10	100.90	1.60%	2,336,581
Oct 14, 2025	97.63	101.19	96.91	99.51	99.31	0.01%	1,195,614
Oct 13, 2025	98.22	101.37	97.38	99.50	99.30	3.67%	1,657,481
Oct 10, 2025	98.46	100.22	95.88	95.98	95.79	-1.79%	2,176,319
Oct 9, 2025	99.05	99.32	97.63	97.73	97.53	-1.00%	2,438,175
Oct 8, 2025	96.60	98.94	95.90	98.72	98.52	2.83%	2,831,493
Oct 7, 2025	98.86	99.17	95.10	96.00	95.81	-2.04%	1,982,626
Oct 6, 2025	100.00	100.49	97.98	98.00	97.80	0.20%	1,793,706
Oct 3, 2025	99.85	99.85	97.32	97.80	97.60	-1.64%	1,282,082
Oct 2, 2025	100.38	101.77	97.72	99.43	99.23	-0.69%	1,438,979
Oct 1, 2025	97.88	100.78	97.63	100.12	99.92	1.50%	1,649,315
Sep 30, 2025	96.70	98.67	96.22	98.64	98.44	2.01%	1,605,721
Sep 29, 2025	98.01	98.63	96.35	96.70	96.51	-0.31%	1,030,466
Sep 26, 2025	97.27	98.28	96.33	97.00	96.81	0.41%	1,080,193
Sep 25, 2025	94.87	97.30	94.33	96.60	96.41	-0.69%	1,868,294
Sep 24, 2025	98.17	98.82	96.94	97.27	97.08	-0.44%	1,249,918
Sep 23, 2025	100.47	100.97	95.59	97.70	97.50	-2.54%	3,148,951
Sep 22, 2025	99.06	101.06	98.30	100.25	100.05	1.27%	1,975,250
Sep 19, 2025	98.87	99.27	97.48	98.99	98.79	0.34%	3,830,377
Sep 18, 2025	97.64	99.45	96.95	98.65	98.45	2.27%	1,614,096
Sep 17, 2025	96.05	97.20	94.79	96.46	96.27	0.27%	2,101,615
Sep 16, 2025	96.45	97.12	94.55	96.20	96.01	-0.16%	1,731,094
Sep 15, 2025	95.65	97.52	95.20	96.35	96.16	1.66%	1,332,681
Sep 12, 2025	95.74	96.15	94.74	94.78	94.59	-0.97%	1,312,099
Sep 11, 2025	95.26	96.58	95.01	95.71	95.52	0.77%	1,599,441
Sep 10, 2025	93.75	96.62	93.75	94.98	94.79	3.87%	2,465,822
Sep 9, 2025	92.49	92.49	89.98	91.44	91.26	-1.23%	1,098,407
Sep 8, 2025	93.20	93.20	92.00	92.58	92.39	-0.24%	1,594,731
Sep 5, 2025	92.68	93.32	89.90	92.80	92.61	0.95%	1,957,091
Sep 4, 2025	90.38	92.00	89.34	91.93	91.75	2.73%	2,304,429
Sep 3, 2025	89.55	89.84	88.52	89.49	89.31	0.01%	1,013,298
Sep 2, 2025	88.32	89.57	87.16	89.48	89.30	-1.01%	1,234,195
Aug 29, 2025	92.50	92.50	89.62	90.39	90.21	-2.37%	1,275,732
Aug 28, 2025	91.49	92.95	91.49	92.58	92.39	1.61%	1,468,722
Aug 27, 2025	90.35	91.87	90.30	91.11	90.93	0.30%	1,793,014
Aug 26, 2025	89.45	91.10	89.45	90.84	90.66	1.61%	1,179,527
Aug 25, 2025	90.17	90.99	89.32	89.40	89.22	-0.75%	1,642,053
Aug 22, 2025	88.58	91.52	87.75	90.08	89.90	2.34%	1,701,248
Aug 21, 2025	87.86	88.89	87.29	88.02	87.84	-0.02%	1,196,112