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
| 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 |