nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	140.00	140.26	128.04	129.08	129.08	-11.67%	2,341,032
Oct 21, 2026	144.25	146.76	143.05	146.13	146.13	4.54%	2,087,232
Oct 20, 2026	138.07	143.08	135.27	139.78	139.78	-1.26%	2,198,154
Oct 19, 2026	146.68	146.85	140.80	141.57	141.57	-0.32%	1,887,463
Oct 16, 2026	144.14	146.11	141.13	142.03	142.03	-2.54%	2,321,494
Oct 15, 2026	142.88	146.70	139.10	145.73	145.73	-4.58%	4,854,045
Oct 14, 2026	158.27	159.93	151.19	152.72	152.72	-5.42%	2,322,611
Oct 13, 2026	159.75	163.33	157.28	161.47	161.47	-0.80%	1,878,864
Oct 12, 2026	166.15	166.99	162.15	162.78	162.78	-2.78%	1,343,097
Oct 9, 2026	165.00	169.24	161.17	167.43	167.43	1.97%	1,663,260
Oct 8, 2026	164.86	168.91	160.17	164.20	164.20	-2.16%	2,472,169
Oct 7, 2026	169.28	170.12	163.66	167.82	167.82	-3.44%	1,530,755
Oct 6, 2026	168.99	175.94	168.23	173.80	173.80	3.97%	2,572,200
Oct 5, 2026	170.64	170.89	166.42	167.17	167.17	-1.41%	1,742,553
Oct 2, 2026	169.59	171.95	167.29	169.56	169.56	2.29%	1,615,639
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