nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	103.49	103.80	102.02	102.88	-	1.15%	724,914
Dec 12, 2025	108.50	108.51	100.07	101.71	101.71	-6.82%	3,100,170
Dec 11, 2025	108.19	109.30	104.93	109.15	109.15	0.26%	1,607,132
Dec 10, 2025	107.85	109.68	106.50	108.87	108.87	1.35%	3,078,953
Dec 9, 2025	107.41	108.37	105.46	107.42	107.42	0.29%	2,221,526
Dec 8, 2025	108.28	109.60	107.03	107.11	107.11	-0.57%	1,950,867
Dec 5, 2025	108.66	108.66	106.73	107.72	107.72	-0.51%	1,098,957
Dec 4, 2025	105.01	108.89	104.50	108.27	108.27	3.14%	1,526,767
Dec 3, 2025	104.12	105.07	102.25	104.97	104.97	-0.37%	1,785,616
Dec 2, 2025	107.06	107.31	104.98	105.36	105.36	-0.29%	2,335,468
Dec 1, 2025	105.66	106.54	104.60	105.67	105.67	-1.49%	1,700,243
Nov 28, 2025	107.33	107.90	106.64	107.27	107.27	0.69%	790,889
Nov 26, 2025	105.50	107.70	105.44	106.53	106.53	1.52%	1,614,791
Nov 25, 2025	103.68	105.47	100.74	104.93	104.93	0.80%	2,502,072
Nov 24, 2025	101.65	104.58	100.75	104.10	104.10	3.53%	2,681,516
Nov 21, 2025	101.52	102.11	96.55	100.55	100.55	-0.96%	4,005,664
Nov 20, 2025	109.86	111.19	100.60	101.52	101.52	-3.99%	4,679,553
Nov 19, 2025	104.50	107.50	104.39	105.74	105.74	1.37%	2,105,890
Nov 18, 2025	102.95	105.56	102.08	104.31	104.31	0.21%	2,323,548
Nov 17, 2025	106.15	107.83	103.68	104.09	104.09	-2.31%	2,165,778
Nov 14, 2025	102.53	109.18	102.00	106.55	106.55	0.59%	2,045,195
Nov 13, 2025	110.27	111.25	105.22	105.92	105.92	-4.97%	3,349,672
Nov 12, 2025	110.27	112.46	109.69	111.46	111.46	1.71%	1,698,705
Nov 11, 2025	111.15	112.24	109.51	109.59	109.59	-2.44%	1,556,176
Nov 10, 2025	113.47	114.15	110.84	112.33	112.33	1.17%	1,826,569
Nov 7, 2025	108.30	111.08	106.41	111.03	111.03	0.96%	1,745,509
Nov 6, 2025	112.72	113.04	108.87	109.97	109.97	-2.25%	1,344,882
Nov 5, 2025	110.43	113.48	109.34	112.50	112.50	2.63%	2,191,092
Nov 4, 2025	110.24	112.38	108.50	109.62	109.62	-2.44%	2,507,180
Nov 3, 2025	116.00	116.00	112.06	112.36	112.36	-1.74%	2,842,136
Oct 31, 2025	113.00	117.52	111.25	114.35	114.35	9.58%	4,498,851
Oct 30, 2025	105.01	107.59	104.02	104.35	104.35	-1.82%	3,149,976
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	97.54	-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	97.81	0.20%	1,793,706