nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	166.04	166.34	161.12	164.66	164.66	0.67%	1,326,211
May 21, 2026	160.79	166.36	160.35	163.57	163.57	1.06%	1,517,820
May 20, 2026	161.34	163.80	159.00	161.86	161.86	2.29%	1,776,425
May 19, 2026	156.66	160.61	152.20	158.23	158.23	-1.53%	2,697,599
May 18, 2026	171.51	171.55	159.04	160.69	160.69	-4.92%	2,449,550
May 15, 2026	168.63	170.42	165.38	169.01	169.01	-2.85%	1,876,009
May 14, 2026	173.90	174.27	170.59	173.96	173.96	0.61%	1,377,069
May 13, 2026	173.76	173.82	168.50	172.91	172.91	1.27%	1,635,472
May 12, 2026	170.28	171.08	165.62	170.74	170.74	-1.53%	1,686,488
May 11, 2026	169.24	175.00	168.00	173.39	173.39	2.02%	1,881,168
May 8, 2026	169.94	170.89	166.25	169.95	169.95	1.93%	1,703,487
May 7, 2026	172.60	172.60	164.46	166.73	166.73	-3.34%	2,538,023
May 6, 2026	173.88	174.50	166.67	172.49	172.49	1.82%	3,107,700
May 5, 2026	165.91	171.09	165.62	169.41	169.41	4.13%	2,796,352
May 4, 2026	160.98	166.10	159.87	162.69	162.69	2.37%	3,894,590
May 1, 2026	164.30	167.37	155.88	158.92	158.92	11.21%	5,132,825
Apr 30, 2026	140.46	143.57	139.40	142.90	142.90	4.03%	2,628,881
Apr 29, 2026	140.37	141.23	136.63	137.37	137.37	-0.67%	1,660,065
Apr 28, 2026	138.56	139.68	134.70	138.30	138.30	-2.41%	2,161,421
Apr 27, 2026	142.80	143.13	137.63	141.71	141.71	-0.32%	2,094,344
Apr 24, 2026	143.30	145.31	141.62	142.17	142.17	-0.27%	2,233,480
Apr 23, 2026	140.25	144.11	140.25	142.76	142.55	1.88%	2,855,523
Apr 22, 2026	139.30	141.00	137.61	140.13	139.92	2.28%	2,203,641
Apr 21, 2026	136.69	139.15	135.91	137.00	136.80	0.88%	1,667,667
Apr 20, 2026	133.85	136.29	132.50	135.80	135.60	0.82%	1,265,028
Apr 17, 2026	131.24	135.25	130.53	134.69	134.49	3.85%	2,351,799
Apr 16, 2026	131.56	132.76	128.60	129.70	129.51	-1.28%	2,138,637
Apr 15, 2026	133.81	134.13	129.10	131.38	131.19	-2.31%	2,375,060
Apr 14, 2026	135.29	135.92	132.14	134.48	134.28	0.99%	2,093,022
Apr 13, 2026	130.75	133.26	129.00	133.16	132.96	1.99%	1,905,547
Apr 10, 2026	129.79	131.84	128.74	130.56	130.37	1.50%	1,285,505
Apr 9, 2026	127.28	130.43	127.15	128.63	128.44	1.20%	1,363,613
Apr 8, 2026	126.51	128.42	125.07	127.11	126.92	6.89%	3,174,904
Apr 7, 2026	116.80	119.12	115.12	118.92	118.75	1.29%	1,330,755
Apr 6, 2026	118.25	119.51	115.01	117.41	117.24	-0.47%	1,356,172
Apr 2, 2026	116.90	121.25	115.26	117.96	117.79	-2.72%	2,593,942
Apr 1, 2026	121.20	122.90	120.80	121.26	121.08	2.52%	1,774,697
Mar 31, 2026	114.91	119.41	114.20	118.28	118.11	4.90%	1,888,573
Mar 30, 2026	118.73	119.64	111.32	112.75	112.58	-3.62%	1,745,862
Mar 27, 2026	117.00	119.57	116.37	116.98	116.81	-1.23%	1,741,833
Mar 26, 2026	124.96	125.35	118.20	118.44	118.27	-6.75%	2,145,129
Mar 25, 2026	127.00	129.94	125.65	127.01	126.82	1.11%	2,062,403
Mar 24, 2026	119.79	126.84	119.00	125.61	125.43	3.81%	2,465,706
Mar 23, 2026	120.00	124.18	119.15	121.00	120.82	4.04%	2,658,912
Mar 20, 2026	121.22	123.30	115.84	116.30	116.13	-5.12%	4,206,964
Mar 19, 2026	117.00	123.55	114.51	122.58	122.40	1.92%	2,735,437
Mar 18, 2026	121.00	124.22	119.00	120.27	120.09	4.85%	4,831,053
Mar 17, 2026	114.02	114.86	112.42	114.71	114.54	0.36%	1,510,109
Mar 16, 2026	112.94	116.94	112.75	114.30	114.13	3.98%	2,691,091
Mar 13, 2026	109.33	110.75	107.68	109.93	109.77	1.91%	2,601,465