nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	160.06	160.85	149.84	152.15	152.15	-4.90%	2,944,091
Jul 1, 2026	163.91	165.34	158.23	159.99	159.99	-5.67%	1,849,768
Jun 30, 2026	164.31	170.06	163.52	169.61	169.61	3.83%	2,094,185
Jun 29, 2026	162.92	165.53	159.46	163.35	163.35	0.26%	2,020,526
Jun 26, 2026	167.55	169.00	161.77	162.92	162.92	-5.23%	3,487,896
Jun 25, 2026	172.50	176.78	171.00	171.91	171.91	2.60%	1,853,557
Jun 24, 2026	166.58	171.73	164.28	167.55	167.55	-0.49%	1,773,725
Jun 23, 2026	171.98	174.38	167.31	168.37	168.37	-8.66%	2,445,285
Jun 22, 2026	180.55	184.64	176.54	184.34	184.34	4.14%	2,780,802
Jun 18, 2026	175.61	179.03	172.60	177.02	177.02	3.56%	4,255,388
Jun 17, 2026	169.96	173.21	169.44	170.94	170.94	2.15%	1,842,533
Jun 16, 2026	171.30	173.44	167.03	167.34	167.34	-0.98%	1,627,892
Jun 15, 2026	171.70	174.31	168.70	169.00	169.00	1.91%	1,543,110
Jun 12, 2026	166.40	170.49	165.00	165.84	165.84	0.80%	1,338,947
Jun 11, 2026	161.26	165.65	159.69	164.52	164.52	4.93%	1,583,583
Jun 10, 2026	161.26	164.56	153.01	156.79	156.79	-4.28%	2,353,048
Jun 9, 2026	166.01	169.31	155.75	163.80	163.80	-0.01%	1,900,655
Jun 8, 2026	166.00	166.80	161.33	163.81	163.81	0.58%	2,265,247
Jun 5, 2026	169.67	170.15	161.11	162.86	162.86	-6.34%	2,027,581
Jun 4, 2026	172.38	175.99	165.61	173.88	173.88	-1.42%	1,324,146
Jun 3, 2026	173.96	176.99	170.66	176.39	176.39	1.73%	1,996,046
Jun 2, 2026	173.49	178.00	172.69	173.39	173.39	1.07%	1,552,529
Jun 1, 2026	164.49	173.35	163.00	171.55	171.55	2.73%	2,296,282
May 29, 2026	165.50	168.52	162.27	166.99	166.99	1.29%	1,786,075
May 28, 2026	166.93	168.28	162.34	164.87	164.87	-1.75%	1,390,716
May 27, 2026	169.00	170.00	164.67	167.80	167.80	-0.88%	2,143,361
May 26, 2026	168.18	170.99	166.55	169.29	169.29	2.81%	1,577,667
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