nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	170.00	173.99	168.28	171.39	171.39	0.81%	1,366,053
Aug 13, 2026	171.12	172.91	167.44	170.01	170.01	-0.67%	1,562,169
Aug 12, 2026	171.12	174.90	170.12	171.16	171.16	2.39%	2,069,345
Aug 11, 2026	163.97	169.19	163.97	167.16	167.16	2.98%	1,414,906
Aug 10, 2026	167.00	167.11	162.03	162.33	162.33	-1.43%	1,214,728
Aug 7, 2026	165.55	167.73	161.20	164.69	164.69	0.85%	1,434,464
Aug 6, 2026	160.69	168.09	159.48	163.30	163.30	0.78%	1,410,327
Aug 5, 2026	160.33	166.91	159.76	162.04	162.04	-0.12%	1,813,437
Aug 4, 2026	163.52	164.02	159.25	162.24	162.24	1.78%	2,719,289
Aug 3, 2026	152.50	161.44	149.25	159.41	159.41	3.63%	3,004,283
Jul 31, 2026	163.94	167.74	153.29	153.83	153.83	6.24%	4,888,225
Jul 30, 2026	145.00	148.39	140.45	144.80	144.80	8.38%	3,951,527
Jul 29, 2026	139.75	140.58	130.97	133.61	133.61	-5.74%	3,665,315
Jul 28, 2026	144.40	144.41	137.49	141.75	141.75	-5.05%	2,746,484
Jul 27, 2026	153.03	153.03	142.48	149.29	149.29	-1.65%	2,107,978
Jul 24, 2026	156.93	159.32	150.41	151.79	151.79	-4.28%	1,883,109
Jul 23, 2026	159.53	162.71	157.68	158.78	158.57	0.20%	1,156,642
Jul 22, 2026	156.37	160.40	156.32	158.47	158.26	-1.38%	1,364,318
Jul 21, 2026	159.66	161.20	157.04	160.68	160.47	3.81%	1,209,265
Jul 20, 2026	157.41	159.16	154.43	154.78	154.58	-0.09%	1,598,410
Jul 17, 2026	148.93	157.30	145.67	154.92	154.72	0.83%	1,856,490
Jul 16, 2026	154.41	157.64	151.22	153.65	153.45	-3.64%	2,170,562
Jul 15, 2026	163.29	163.34	154.75	159.46	159.25	-1.43%	1,380,637
Jul 14, 2026	163.00	165.99	160.32	161.78	161.57	2.38%	1,620,338
Jul 13, 2026	158.31	160.23	156.17	158.02	157.81	-1.68%	1,313,169
Jul 10, 2026	157.17	161.99	155.75	160.72	160.51	1.69%	1,479,782
Jul 9, 2026	160.85	163.50	157.34	158.05	157.84	2.13%	2,209,360
Jul 8, 2026	151.99	155.79	150.40	154.76	154.56	1.03%	1,936,783
Jul 7, 2026	153.54	153.54	146.56	153.18	152.98	-2.36%	3,159,824
Jul 6, 2026	154.36	159.86	153.34	156.89	156.68	3.12%	1,841,795
Jul 2, 2026	160.06	160.85	149.84	152.15	151.95	-4.90%	2,948,261
Jul 1, 2026	163.91	165.34	158.23	159.99	159.78	-5.67%	1,850,431
Jun 30, 2026	164.31	170.06	163.52	169.61	169.39	3.83%	2,098,743
Jun 29, 2026	162.92	165.53	159.46	163.35	163.13	0.26%	2,020,940
Jun 26, 2026	167.55	169.00	161.77	162.92	162.70	-5.23%	3,841,326
Jun 25, 2026	172.50	176.78	171.00	171.91	171.68	2.60%	1,856,158
Jun 24, 2026	166.58	171.73	164.28	167.55	167.33	-0.49%	1,777,551
Jun 23, 2026	171.98	174.38	167.31	168.37	168.15	-8.66%	2,625,245
Jun 22, 2026	180.55	184.64	176.54	184.34	184.10	4.14%	2,790,242
Jun 18, 2026	175.61	179.03	172.60	177.02	176.79	3.56%	4,310,949
Jun 17, 2026	169.96	173.21	169.44	170.94	170.71	2.15%	1,942,415
Jun 16, 2026	171.30	173.44	167.03	167.34	167.12	-0.98%	1,629,081
Jun 15, 2026	171.70	174.31	168.70	169.00	168.78	1.91%	1,615,849
Jun 12, 2026	166.40	170.49	165.00	165.84	165.62	0.80%	1,375,166
Jun 11, 2026	161.26	165.65	159.69	164.52	164.30	4.93%	1,596,176
Jun 10, 2026	161.26	164.56	153.01	156.79	156.58	-4.28%	2,401,572
Jun 9, 2026	166.01	169.31	155.75	163.80	163.58	-0.01%	1,984,434
Jun 8, 2026	166.00	166.80	161.33	163.81	163.59	0.58%	2,394,839
Jun 5, 2026	169.67	170.15	161.11	162.86	162.64	-6.34%	2,035,841
Jun 4, 2026	172.38	175.99	165.61	173.88	173.65	-1.42%	1,325,588