nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	138.56	139.68	134.70	138.30	138.30	-2.41%	2,069,148
Apr 27, 2026	142.80	143.13	137.63	141.71	141.71	-0.32%	2,093,293
Apr 24, 2026	143.30	145.31	141.62	142.17	142.17	-0.41%	2,217,001
Apr 23, 2026	140.25	144.11	140.25	142.76	142.55	1.88%	2,809,402
Apr 22, 2026	139.30	141.00	137.61	140.13	139.92	2.28%	2,203,641
Apr 21, 2026	136.69	139.15	135.91	137.00	136.80	0.88%	1,667,667
Apr 20, 2026	133.85	136.29	132.50	135.80	135.60	0.82%	1,265,028
Apr 17, 2026	131.24	135.25	130.53	134.69	134.49	3.85%	2,351,799
Apr 16, 2026	131.56	132.76	128.60	129.70	129.51	-1.28%	2,138,637
Apr 15, 2026	133.81	134.13	129.10	131.38	131.19	-2.31%	2,375,060
Apr 14, 2026	135.29	135.92	132.14	134.48	134.28	0.99%	2,093,022
Apr 13, 2026	130.75	133.26	129.00	133.16	132.96	1.99%	1,905,547
Apr 10, 2026	129.79	131.84	128.74	130.56	130.37	1.50%	1,285,505
Apr 9, 2026	127.28	130.43	127.15	128.63	128.44	1.20%	1,363,613
Apr 8, 2026	126.51	128.42	125.07	127.11	126.92	6.89%	3,174,904
Apr 7, 2026	116.80	119.12	115.12	118.92	118.75	1.29%	1,330,755
Apr 6, 2026	118.25	119.51	115.01	117.41	117.24	-0.47%	1,356,172
Apr 2, 2026	116.90	121.25	115.26	117.96	117.79	-2.72%	2,593,942
Apr 1, 2026	121.20	122.90	120.80	121.26	121.08	2.52%	1,774,697
Mar 31, 2026	114.91	119.41	114.20	118.28	118.11	4.90%	1,888,573
Mar 30, 2026	118.73	119.64	111.32	112.75	112.58	-3.62%	1,745,862
Mar 27, 2026	117.00	119.57	116.37	116.98	116.81	-1.23%	1,741,833
Mar 26, 2026	124.96	125.35	118.20	118.44	118.27	-6.75%	2,145,129
Mar 25, 2026	127.00	129.94	125.65	127.01	126.82	1.11%	2,062,403
Mar 24, 2026	119.79	126.84	119.00	125.61	125.43	3.81%	2,465,706
Mar 23, 2026	120.00	124.18	119.15	121.00	120.82	4.04%	2,658,912
Mar 20, 2026	121.22	123.30	115.84	116.30	116.13	-5.12%	4,206,964
Mar 19, 2026	117.00	123.55	114.51	122.58	122.40	1.92%	2,735,437
Mar 18, 2026	121.00	124.22	119.00	120.27	120.09	4.85%	4,831,053
Mar 17, 2026	114.02	114.86	112.42	114.71	114.54	0.36%	1,510,109
Mar 16, 2026	112.94	116.94	112.75	114.30	114.13	3.98%	2,691,091
Mar 13, 2026	109.33	110.75	107.68	109.93	109.77	1.91%	2,601,465
Mar 12, 2026	110.13	110.48	107.00	107.87	107.71	-2.90%	1,971,738
Mar 11, 2026	108.80	111.27	108.28	111.09	110.93	1.80%	2,309,048
Mar 10, 2026	108.59	111.41	108.31	109.13	108.97	0.92%	1,962,325
Mar 9, 2026	103.73	109.03	102.40	108.13	107.97	1.99%	2,746,531
Mar 6, 2026	107.47	109.47	105.30	106.02	105.86	-4.10%	1,924,674
Mar 5, 2026	113.32	114.37	108.05	110.55	110.39	-2.88%	2,014,147
Mar 4, 2026	113.29	114.21	110.39	113.83	113.66	1.95%	2,580,109
Mar 3, 2026	114.64	115.31	110.14	111.65	111.49	-7.17%	3,228,861
Mar 2, 2026	116.74	120.72	114.00	120.27	120.09	1.61%	1,904,555
Feb 27, 2026	119.00	120.04	115.59	118.36	118.19	-2.82%	3,341,305
Feb 26, 2026	122.01	122.92	116.02	121.79	121.61	-0.01%	2,573,709
Feb 25, 2026	118.91	122.67	118.62	121.80	121.62	3.03%	2,811,640
Feb 24, 2026	115.03	118.88	114.93	118.22	118.05	2.86%	1,684,649
Feb 23, 2026	115.85	116.77	113.06	114.93	114.76	-1.66%	2,279,229
Feb 20, 2026	116.33	118.77	115.03	116.87	116.70	-0.01%	1,947,258
Feb 19, 2026	115.24	116.99	114.63	116.88	116.71	1.06%	1,228,299
Feb 18, 2026	117.00	119.64	114.60	115.65	115.48	0.37%	1,946,435
Feb 17, 2026	112.20	116.59	112.01	115.22	115.05	1.74%	2,206,682