nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
104.35
-1.93 (-1.82%)
At close: Oct 30, 2025, 4:00 PM EDT
107.00
+2.65 (2.54%)
After-hours: Oct 30, 2025, 7:55 PM EDT

nVent Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025105.01107.59104.02104.35104.35-1.82%3,085,258
Oct 29, 2025105.00107.75104.49106.28106.281.98%2,391,181
Oct 28, 2025103.39104.70101.21104.22104.220.30%2,234,064
Oct 27, 2025103.30104.29102.56103.91103.911.67%2,237,215
Oct 24, 2025102.76104.30102.14102.20102.201.57%2,563,479
Oct 23, 202597.58101.0597.58100.62100.623.81%2,292,580
Oct 22, 2025100.54101.2895.1596.9396.93-2.73%3,397,042
Oct 21, 202599.61100.5498.2799.6599.65-0.58%1,782,190
Oct 20, 202599.95100.6899.06100.23100.230.91%2,138,716
Oct 17, 202599.52100.8298.3499.3399.33-1.20%2,398,180
Oct 16, 2025102.00102.3199.86100.54100.34-0.55%2,275,503
Oct 15, 2025101.32101.8498.81101.10100.901.60%2,336,581
Oct 14, 202597.63101.1996.9199.5199.310.01%1,195,614
Oct 13, 202598.22101.3797.3899.5099.303.67%1,657,481
Oct 10, 202598.46100.2295.8895.9895.79-1.79%2,176,319
Oct 9, 202599.0599.3297.6397.7397.53-1.00%2,438,175
Oct 8, 202596.6098.9495.9098.7298.522.83%2,831,493
Oct 7, 202598.8699.1795.1096.0095.81-2.04%1,982,626
Oct 6, 2025100.00100.4997.9898.0097.800.20%1,793,706
Oct 3, 202599.8599.8597.3297.8097.60-1.64%1,282,082
Oct 2, 2025100.38101.7797.7299.4399.23-0.69%1,438,979
Oct 1, 202597.88100.7897.63100.1299.921.50%1,649,315
Sep 30, 202596.7098.6796.2298.6498.442.01%1,605,721
Sep 29, 202598.0198.6396.3596.7096.51-0.31%1,030,466
Sep 26, 202597.2798.2896.3397.0096.810.41%1,080,193
Sep 25, 202594.8797.3094.3396.6096.41-0.69%1,868,294
Sep 24, 202598.1798.8296.9497.2797.08-0.44%1,249,918
Sep 23, 2025100.47100.9795.5997.7097.50-2.54%3,148,951
Sep 22, 202599.06101.0698.30100.25100.051.27%1,975,250
Sep 19, 202598.8799.2797.4898.9998.790.34%3,830,377
Sep 18, 202597.6499.4596.9598.6598.452.27%1,614,096
Sep 17, 202596.0597.2094.7996.4696.270.27%2,101,615
Sep 16, 202596.4597.1294.5596.2096.01-0.16%1,731,094
Sep 15, 202595.6597.5295.2096.3596.161.66%1,332,681
Sep 12, 202595.7496.1594.7494.7894.59-0.97%1,312,099
Sep 11, 202595.2696.5895.0195.7195.520.77%1,599,441
Sep 10, 202593.7596.6293.7594.9894.793.87%2,465,822
Sep 9, 202592.4992.4989.9891.4491.26-1.23%1,098,407
Sep 8, 202593.2093.2092.0092.5892.39-0.24%1,594,731
Sep 5, 202592.6893.3289.9092.8092.610.95%1,957,091
Sep 4, 202590.3892.0089.3491.9391.752.73%2,304,429
Sep 3, 202589.5589.8488.5289.4989.310.01%1,013,298
Sep 2, 202588.3289.5787.1689.4889.30-1.01%1,234,195
Aug 29, 202592.5092.5089.6290.3990.21-2.37%1,275,732
Aug 28, 202591.4992.9591.4992.5892.391.61%1,468,722
Aug 27, 202590.3591.8790.3091.1190.930.30%1,793,014
Aug 26, 202589.4591.1089.4590.8490.661.61%1,179,527
Aug 25, 202590.1790.9989.3289.4089.22-0.75%1,642,053
Aug 22, 202588.5891.5287.7590.0889.902.34%1,701,248
Aug 21, 202587.8688.8987.2988.0287.84-0.02%1,196,112