nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	120.10	121.00	116.00	116.68	116.68	3.73%	1,535,690
Nov 10, 2026	111.83	115.86	110.69	112.48	112.48	-1.71%	2,388,948
Nov 9, 2026	110.25	115.14	108.79	114.44	114.44	7.74%	3,663,153
Nov 6, 2026	105.33	107.65	102.43	106.22	106.22	7.97%	5,174,814
Nov 5, 2026	107.09	107.61	96.37	98.38	98.38	-12.80%	6,288,505
Nov 4, 2026	122.20	125.06	109.42	112.82	112.82	-12.72%	5,115,117
Nov 3, 2026	127.53	132.72	124.65	129.26	129.26	4.49%	3,082,188
Nov 2, 2026	128.76	128.99	121.15	123.70	123.70	-1.81%	3,476,248
Oct 30, 2026	132.89	135.94	122.82	125.98	125.98	-8.81%	5,869,635
Oct 29, 2026	138.00	141.56	136.57	138.15	138.15	-1.41%	3,076,963
Oct 28, 2026	142.00	143.31	137.00	140.12	140.12	4.16%	3,922,904
Oct 27, 2026	133.25	135.06	131.32	134.53	134.53	4.14%	2,477,967
Oct 26, 2026	126.95	131.57	125.48	129.18	129.18	3.01%	2,160,896
Oct 23, 2026	126.03	128.60	121.04	125.40	125.40	-1.62%	2,592,008
Oct 22, 2026	140.00	140.26	125.77	127.67	127.46	-12.63%	5,661,908
Oct 21, 2026	144.25	146.76	143.05	146.13	145.89	4.54%	2,089,004
Oct 20, 2026	138.07	143.08	135.27	139.78	139.55	-1.26%	2,304,404
Oct 19, 2026	146.68	146.85	140.80	141.57	141.34	-0.32%	1,888,139
Oct 16, 2026	144.14	146.11	141.13	142.03	141.80	-2.54%	2,322,784
Oct 15, 2026	142.88	146.70	139.10	145.73	145.49	-4.58%	5,019,152
Oct 14, 2026	158.27	159.93	151.19	152.72	152.47	-5.42%	2,530,898
Oct 13, 2026	159.75	163.33	157.28	161.47	161.20	-0.80%	1,878,948
Oct 12, 2026	166.15	166.99	162.15	162.78	162.51	-2.78%	1,343,469
Oct 9, 2026	165.00	169.24	161.17	167.43	167.15	1.97%	1,663,377
Oct 8, 2026	164.86	168.91	160.17	164.20	163.93	-2.16%	2,520,986
Oct 7, 2026	169.28	170.12	163.66	167.82	167.54	-3.44%	1,531,338
Oct 6, 2026	168.99	175.94	168.23	173.80	173.51	3.97%	2,572,920
Oct 5, 2026	170.64	170.89	166.42	167.17	166.90	-1.41%	1,747,922
Oct 2, 2026	169.59	171.95	167.29	169.56	169.28	2.29%	1,703,858
Oct 1, 2026	160.39	167.73	158.21	165.77	165.50	3.37%	1,695,192
Sep 30, 2026	162.03	162.63	159.11	160.37	160.11	-0.81%	1,493,244
Sep 29, 2026	162.84	164.93	159.60	161.68	161.41	0.74%	1,603,318
Sep 28, 2026	163.35	166.19	158.50	160.50	160.24	-2.38%	2,101,861
Sep 25, 2026	161.27	164.52	161.16	164.41	164.14	0.94%	1,442,848
Sep 24, 2026	159.50	163.14	157.24	162.88	162.61	0.02%	1,515,670
Sep 23, 2026	160.40	164.31	160.28	162.85	162.58	0.12%	1,503,917
Sep 22, 2026	158.46	163.61	157.70	162.65	162.38	2.01%	1,635,243
Sep 21, 2026	161.01	161.57	157.87	159.44	159.18	0.99%	1,791,866
Sep 18, 2026	152.71	158.70	152.54	157.88	157.62	4.33%	3,567,672
Sep 17, 2026	152.46	153.93	149.39	151.33	151.08	2.49%	1,911,018
Sep 16, 2026	147.79	150.41	146.03	147.65	147.41	0.58%	1,742,457
Sep 15, 2026	151.12	151.12	146.35	146.80	146.56	0.11%	2,029,859
Sep 14, 2026	150.00	150.39	143.89	146.64	146.40	-9.69%	3,530,476
Sep 11, 2026	157.78	163.00	157.78	162.38	162.11	4.65%	1,722,964
Sep 10, 2026	155.93	159.89	154.14	155.17	154.91	-2.13%	2,081,304
Sep 9, 2026	161.40	162.43	158.36	158.54	158.28	-2.48%	2,144,743
Sep 8, 2026	158.17	163.75	157.91	162.57	162.30	4.19%	2,519,119
Sep 4, 2026	153.50	157.19	152.09	156.03	155.77	2.59%	1,610,995
Sep 3, 2026	149.00	154.30	147.01	152.09	151.84	2.65%	2,081,080
Sep 2, 2026	147.18	148.31	143.87	148.17	147.93	0.59%	1,845,814