nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	118.91	122.04	118.62	119.75	-	1.29%	579,001
Feb 24, 2026	115.03	118.88	114.93	118.22	118.22	2.86%	1,635,906
Feb 23, 2026	115.85	116.77	113.06	114.93	114.93	-1.66%	1,948,458
Feb 20, 2026	116.33	118.77	115.03	116.87	116.87	-0.01%	1,929,544
Feb 19, 2026	115.24	116.99	114.63	116.88	116.88	1.06%	1,203,507
Feb 18, 2026	117.00	119.64	114.60	115.65	115.65	0.37%	1,946,373
Feb 17, 2026	112.20	116.59	112.01	115.22	115.22	1.74%	2,044,916
Feb 13, 2026	111.92	113.40	110.42	113.25	113.25	1.21%	1,793,306
Feb 12, 2026	113.96	117.89	111.24	111.90	111.90	-0.75%	3,266,625
Feb 11, 2026	116.47	118.66	112.01	112.75	112.75	0.53%	3,274,079
Feb 10, 2026	115.20	115.65	112.00	112.15	112.15	-2.15%	2,511,010
Feb 9, 2026	114.17	118.28	113.38	114.62	114.62	1.76%	3,498,032
Feb 6, 2026	107.52	113.74	105.01	112.64	112.64	-1.08%	4,986,280
Feb 5, 2026	113.39	117.23	112.92	113.87	113.87	-2.42%	3,675,241
Feb 4, 2026	119.18	120.85	111.54	116.69	116.69	-2.29%	3,347,633
Feb 3, 2026	116.89	120.46	114.75	119.43	119.43	3.14%	2,854,101
Feb 2, 2026	112.34	116.44	112.03	115.79	115.79	3.14%	2,460,980
Jan 30, 2026	114.57	116.69	112.12	112.26	112.26	-2.91%	1,696,959
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