nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
156.03
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
156.06
+0.03 (0.02%)
Pre-market: Sep 8, 2026, 4:02 AM EDT
nVent Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |