nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
168.42
+2.65 (1.60%)
Oct 2, 2026, 11:20 AM EDT - Market open
nVent Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 169.59 | 171.95 | 167.29 | 169.81 | - | 2.44% | 418,519 |
| Oct 1, 2026 | 160.39 | 167.73 | 158.21 | 165.77 | 165.77 | 3.37% | 1,652,305 |
| Sep 30, 2026 | 162.03 | 162.63 | 159.11 | 160.37 | 160.37 | -0.81% | 1,472,894 |
| Sep 29, 2026 | 162.84 | 164.93 | 159.60 | 161.68 | 161.68 | 0.74% | 1,596,582 |
| Sep 28, 2026 | 163.35 | 166.19 | 158.50 | 160.50 | 160.50 | -2.38% | 2,069,427 |
| Sep 25, 2026 | 161.27 | 164.52 | 161.16 | 164.41 | 164.41 | 0.94% | 1,377,815 |
| Sep 24, 2026 | 159.50 | 163.14 | 157.24 | 162.88 | 162.88 | 0.02% | 1,465,927 |
| Sep 23, 2026 | 160.40 | 164.31 | 160.28 | 162.85 | 162.85 | 0.12% | 1,483,562 |
| Sep 22, 2026 | 158.46 | 163.61 | 157.70 | 162.65 | 162.65 | 2.01% | 1,589,943 |
| Sep 21, 2026 | 161.01 | 161.57 | 157.87 | 159.44 | 159.44 | 0.99% | 1,748,661 |
| Sep 18, 2026 | 152.71 | 158.70 | 152.54 | 157.88 | 157.88 | 4.33% | 3,303,031 |
| Sep 17, 2026 | 152.46 | 153.93 | 149.39 | 151.33 | 151.33 | 2.49% | 1,577,581 |
| Sep 16, 2026 | 147.79 | 150.41 | 146.03 | 147.65 | 147.65 | 0.58% | 1,741,444 |
| Sep 15, 2026 | 151.12 | 151.12 | 146.35 | 146.80 | 146.80 | 0.11% | 2,010,890 |
| Sep 14, 2026 | 150.00 | 150.39 | 143.89 | 146.64 | 146.64 | -9.69% | 3,521,644 |
| Sep 11, 2026 | 157.78 | 163.00 | 157.78 | 162.38 | 162.38 | 4.65% | 1,707,448 |
| Sep 10, 2026 | 155.93 | 159.89 | 154.14 | 155.17 | 155.17 | -2.13% | 2,081,219 |
| Sep 9, 2026 | 161.40 | 162.43 | 158.36 | 158.54 | 158.54 | -2.48% | 2,137,289 |
| Sep 8, 2026 | 158.17 | 163.75 | 157.91 | 162.57 | 162.57 | 4.19% | 2,493,668 |
| Sep 4, 2026 | 153.50 | 157.19 | 152.09 | 156.03 | 156.03 | 2.59% | 1,610,369 |
| Sep 3, 2026 | 149.00 | 154.30 | 147.01 | 152.09 | 152.09 | 2.65% | 2,070,520 |
| Sep 2, 2026 | 147.18 | 148.31 | 143.87 | 148.17 | 148.17 | 0.59% | 1,819,376 |
| Sep 1, 2026 | 149.50 | 151.41 | 146.08 | 147.30 | 147.30 | -2.29% | 2,263,256 |
| Aug 31, 2026 | 150.00 | 152.70 | 148.51 | 150.75 | 150.75 | 1.53% | 11,384,949 |
| Aug 28, 2026 | 155.25 | 156.46 | 148.24 | 148.48 | 148.48 | -4.55% | 1,855,829 |
| Aug 27, 2026 | 158.87 | 162.37 | 154.42 | 155.55 | 155.55 | 0.21% | 1,989,614 |
| Aug 26, 2026 | 153.23 | 157.47 | 151.85 | 155.23 | 155.23 | 2.48% | 1,902,105 |
| Aug 25, 2026 | 157.68 | 159.10 | 150.86 | 151.48 | 151.48 | -1.22% | 1,711,992 |
| Aug 24, 2026 | 150.16 | 155.96 | 149.57 | 153.35 | 153.35 | 0.90% | 2,551,259 |
| Aug 21, 2026 | 155.50 | 156.83 | 151.75 | 151.98 | 151.98 | -1.50% | 1,507,422 |
| Aug 20, 2026 | 155.73 | 158.32 | 153.39 | 154.30 | 154.30 | -1.64% | 1,764,298 |
| Aug 19, 2026 | 164.40 | 169.54 | 154.51 | 156.88 | 156.88 | -4.71% | 2,792,154 |
| Aug 18, 2026 | 169.60 | 170.09 | 163.55 | 164.63 | 164.63 | -7.10% | 2,062,760 |
| Aug 17, 2026 | 174.08 | 177.38 | 173.15 | 177.21 | 177.21 | 3.40% | 1,733,821 |
| 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 |