nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
107.72
-0.55 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
108.84
+1.12 (1.04%)
After-hours: Dec 5, 2025, 7:55 PM EST
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.66 | 108.66 | 106.73 | 107.72 | 107.72 | -0.51% | 1,098,957 |
| Dec 4, 2025 | 105.01 | 108.89 | 104.50 | 108.27 | 108.27 | 3.14% | 1,526,767 |
| Dec 3, 2025 | 104.12 | 105.07 | 102.25 | 104.97 | 104.97 | -0.37% | 1,785,616 |
| Dec 2, 2025 | 107.06 | 107.31 | 104.98 | 105.36 | 105.36 | -0.29% | 2,335,468 |
| Dec 1, 2025 | 105.66 | 106.54 | 104.60 | 105.67 | 105.67 | -1.49% | 1,700,243 |
| Nov 28, 2025 | 107.33 | 107.90 | 106.64 | 107.27 | 107.27 | 0.69% | 790,889 |
| Nov 26, 2025 | 105.50 | 107.70 | 105.44 | 106.53 | 106.53 | 1.52% | 1,614,791 |
| Nov 25, 2025 | 103.68 | 105.47 | 100.74 | 104.93 | 104.93 | 0.80% | 2,502,072 |
| Nov 24, 2025 | 101.65 | 104.58 | 100.75 | 104.10 | 104.10 | 3.53% | 2,681,516 |
| Nov 21, 2025 | 101.52 | 102.11 | 96.55 | 100.55 | 100.55 | -0.96% | 4,005,664 |
| Nov 20, 2025 | 109.86 | 111.19 | 100.60 | 101.52 | 101.52 | -3.99% | 4,679,553 |
| Nov 19, 2025 | 104.50 | 107.50 | 104.39 | 105.74 | 105.74 | 1.37% | 2,105,890 |
| Nov 18, 2025 | 102.95 | 105.56 | 102.08 | 104.31 | 104.31 | 0.21% | 2,323,548 |
| Nov 17, 2025 | 106.15 | 107.83 | 103.68 | 104.09 | 104.09 | -2.31% | 2,165,778 |
| Nov 14, 2025 | 102.53 | 109.18 | 102.00 | 106.55 | 106.55 | 0.59% | 2,045,195 |
| Nov 13, 2025 | 110.27 | 111.25 | 105.22 | 105.92 | 105.92 | -4.97% | 3,349,672 |
| Nov 12, 2025 | 110.27 | 112.46 | 109.69 | 111.46 | 111.46 | 1.71% | 1,698,705 |
| Nov 11, 2025 | 111.15 | 112.24 | 109.51 | 109.59 | 109.59 | -2.44% | 1,556,176 |
| Nov 10, 2025 | 113.47 | 114.15 | 110.84 | 112.33 | 112.33 | 1.17% | 1,826,569 |
| Nov 7, 2025 | 108.30 | 111.08 | 106.41 | 111.03 | 111.03 | 0.96% | 1,745,509 |
| Nov 6, 2025 | 112.72 | 113.04 | 108.87 | 109.97 | 109.97 | -2.25% | 1,344,882 |
| Nov 5, 2025 | 110.43 | 113.48 | 109.34 | 112.50 | 112.50 | 2.63% | 2,191,092 |
| Nov 4, 2025 | 110.24 | 112.38 | 108.50 | 109.62 | 109.62 | -2.44% | 2,507,180 |
| Nov 3, 2025 | 116.00 | 116.00 | 112.06 | 112.36 | 112.36 | -1.74% | 2,842,136 |
| Oct 31, 2025 | 113.00 | 117.52 | 111.25 | 114.35 | 114.35 | 9.58% | 4,498,851 |
| Oct 30, 2025 | 105.01 | 107.59 | 104.02 | 104.35 | 104.35 | -1.82% | 3,149,976 |
| Oct 29, 2025 | 105.00 | 107.75 | 104.49 | 106.28 | 106.28 | 1.98% | 2,391,181 |
| Oct 28, 2025 | 103.39 | 104.70 | 101.21 | 104.22 | 104.22 | 0.30% | 2,234,064 |
| Oct 27, 2025 | 103.30 | 104.29 | 102.56 | 103.91 | 103.91 | 1.67% | 2,237,215 |
| Oct 24, 2025 | 102.76 | 104.30 | 102.14 | 102.20 | 102.20 | 1.57% | 2,563,479 |
| Oct 23, 2025 | 97.58 | 101.05 | 97.58 | 100.62 | 100.62 | 3.81% | 2,292,580 |
| Oct 22, 2025 | 100.54 | 101.28 | 95.15 | 96.93 | 96.93 | -2.73% | 3,397,042 |
| Oct 21, 2025 | 99.61 | 100.54 | 98.27 | 99.65 | 99.65 | -0.58% | 1,782,190 |
| Oct 20, 2025 | 99.95 | 100.68 | 99.06 | 100.23 | 100.23 | 0.91% | 2,138,716 |
| Oct 17, 2025 | 99.52 | 100.82 | 98.34 | 99.33 | 99.33 | -1.20% | 2,398,180 |
| Oct 16, 2025 | 102.00 | 102.31 | 99.86 | 100.54 | 100.34 | -0.55% | 2,275,503 |
| Oct 15, 2025 | 101.32 | 101.84 | 98.81 | 101.10 | 100.90 | 1.60% | 2,336,581 |
| Oct 14, 2025 | 97.63 | 101.19 | 96.91 | 99.51 | 99.31 | 0.01% | 1,195,614 |
| Oct 13, 2025 | 98.22 | 101.37 | 97.38 | 99.50 | 99.30 | 3.67% | 1,657,481 |
| Oct 10, 2025 | 98.46 | 100.22 | 95.88 | 95.98 | 95.79 | -1.79% | 2,176,319 |
| Oct 9, 2025 | 99.05 | 99.32 | 97.63 | 97.73 | 97.54 | -1.00% | 2,438,175 |
| Oct 8, 2025 | 96.60 | 98.94 | 95.90 | 98.72 | 98.52 | 2.83% | 2,831,493 |
| Oct 7, 2025 | 98.86 | 99.17 | 95.10 | 96.00 | 95.81 | -2.04% | 1,982,626 |
| Oct 6, 2025 | 100.00 | 100.49 | 97.98 | 98.00 | 97.81 | 0.20% | 1,793,706 |
| Oct 3, 2025 | 99.85 | 99.85 | 97.32 | 97.80 | 97.61 | -1.64% | 1,282,082 |
| Oct 2, 2025 | 100.38 | 101.77 | 97.72 | 99.43 | 99.23 | -0.69% | 1,438,979 |
| Oct 1, 2025 | 97.88 | 100.78 | 97.63 | 100.12 | 99.92 | 1.50% | 1,649,315 |
| Sep 30, 2025 | 96.70 | 98.67 | 96.22 | 98.64 | 98.44 | 2.01% | 1,605,721 |
| Sep 29, 2025 | 98.01 | 98.63 | 96.35 | 96.70 | 96.51 | -0.31% | 1,030,466 |
| Sep 26, 2025 | 97.27 | 98.28 | 96.33 | 97.00 | 96.81 | 0.41% | 1,080,193 |
| Sep 25, 2025 | 94.87 | 97.30 | 94.33 | 96.60 | 96.41 | -0.69% | 1,868,294 |
| Sep 24, 2025 | 98.17 | 98.82 | 96.94 | 97.27 | 97.08 | -0.44% | 1,249,918 |
| Sep 23, 2025 | 100.47 | 100.97 | 95.59 | 97.70 | 97.51 | -2.54% | 3,148,951 |
| Sep 22, 2025 | 99.06 | 101.06 | 98.30 | 100.25 | 100.05 | 1.27% | 1,975,250 |
| Sep 19, 2025 | 98.87 | 99.27 | 97.48 | 98.99 | 98.79 | 0.34% | 3,830,377 |
| Sep 18, 2025 | 97.64 | 99.45 | 96.95 | 98.65 | 98.45 | 2.27% | 1,614,096 |
| Sep 17, 2025 | 96.05 | 97.20 | 94.79 | 96.46 | 96.27 | 0.27% | 2,101,615 |
| Sep 16, 2025 | 96.45 | 97.12 | 94.55 | 96.20 | 96.01 | -0.16% | 1,731,094 |
| Sep 15, 2025 | 95.65 | 97.52 | 95.20 | 96.35 | 96.16 | 1.66% | 1,332,681 |
| Sep 12, 2025 | 95.74 | 96.15 | 94.74 | 94.78 | 94.59 | -0.97% | 1,312,099 |
| Sep 11, 2025 | 95.26 | 96.58 | 95.01 | 95.71 | 95.52 | 0.77% | 1,599,441 |
| Sep 10, 2025 | 93.75 | 96.62 | 93.75 | 94.98 | 94.79 | 3.87% | 2,465,822 |
| Sep 9, 2025 | 92.49 | 92.49 | 89.98 | 91.44 | 91.26 | -1.23% | 1,098,407 |
| Sep 8, 2025 | 93.20 | 93.20 | 92.00 | 92.58 | 92.40 | -0.24% | 1,594,731 |
| Sep 5, 2025 | 92.68 | 93.32 | 89.90 | 92.80 | 92.62 | 0.95% | 1,957,091 |
| Sep 4, 2025 | 90.38 | 92.00 | 89.34 | 91.93 | 91.75 | 2.73% | 2,304,429 |
| Sep 3, 2025 | 89.55 | 89.84 | 88.52 | 89.49 | 89.31 | 0.01% | 1,054,858 |
| Sep 2, 2025 | 88.32 | 89.57 | 87.16 | 89.48 | 89.30 | -1.01% | 1,234,195 |
| Aug 29, 2025 | 92.50 | 92.50 | 89.62 | 90.39 | 90.21 | -2.37% | 1,275,732 |
| Aug 28, 2025 | 91.49 | 92.95 | 91.49 | 92.58 | 92.40 | 1.61% | 1,468,722 |
| Aug 27, 2025 | 90.35 | 91.87 | 90.30 | 91.11 | 90.93 | 0.30% | 1,793,014 |
| Aug 26, 2025 | 89.45 | 91.10 | 89.45 | 90.84 | 90.66 | 1.61% | 1,179,527 |
| Aug 25, 2025 | 90.17 | 90.99 | 89.32 | 89.40 | 89.22 | -0.75% | 1,642,053 |
| Aug 22, 2025 | 88.58 | 91.52 | 87.75 | 90.08 | 89.90 | 2.34% | 1,701,248 |
| Aug 21, 2025 | 87.86 | 88.89 | 87.29 | 88.02 | 87.84 | -0.02% | 1,196,112 |
| Aug 20, 2025 | 87.59 | 88.29 | 85.72 | 88.04 | 87.86 | -0.12% | 2,769,267 |
| Aug 19, 2025 | 89.55 | 89.55 | 87.62 | 88.15 | 87.97 | -1.41% | 1,519,713 |
| Aug 18, 2025 | 88.05 | 89.49 | 87.75 | 89.41 | 89.23 | 1.59% | 1,289,991 |
| Aug 15, 2025 | 89.87 | 89.93 | 87.59 | 88.01 | 87.83 | -1.99% | 1,408,565 |
| Aug 14, 2025 | 90.01 | 90.64 | 89.09 | 89.80 | 89.62 | -0.89% | 1,429,385 |
| Aug 13, 2025 | 92.26 | 92.75 | 89.00 | 90.61 | 90.43 | -1.34% | 1,899,829 |
| Aug 12, 2025 | 89.56 | 92.02 | 89.43 | 91.84 | 91.66 | 3.47% | 1,960,844 |
| Aug 11, 2025 | 88.57 | 89.70 | 88.00 | 88.76 | 88.58 | 0.09% | 1,507,216 |
| Aug 8, 2025 | 89.45 | 89.98 | 88.48 | 88.68 | 88.50 | -0.47% | 2,276,703 |
| Aug 7, 2025 | 91.28 | 91.55 | 88.17 | 89.10 | 88.92 | -1.26% | 2,493,720 |
| Aug 6, 2025 | 89.78 | 90.28 | 88.20 | 90.24 | 90.06 | 0.57% | 1,677,296 |
| Aug 5, 2025 | 89.81 | 90.50 | 87.81 | 89.73 | 89.55 | -0.84% | 2,777,637 |
| Aug 4, 2025 | 90.56 | 91.52 | 88.50 | 90.49 | 90.31 | 0.68% | 4,317,023 |
| Aug 1, 2025 | 88.46 | 89.91 | 84.99 | 89.88 | 89.70 | 14.61% | 6,166,397 |
| Jul 31, 2025 | 78.74 | 80.65 | 78.11 | 78.42 | 78.26 | -0.38% | 3,964,556 |
| Jul 30, 2025 | 80.00 | 80.75 | 78.03 | 78.72 | 78.56 | -1.25% | 2,509,574 |
| Jul 29, 2025 | 79.57 | 80.32 | 78.60 | 79.72 | 79.56 | 0.82% | 2,303,701 |
| Jul 28, 2025 | 79.30 | 79.54 | 78.08 | 79.07 | 78.91 | 0.69% | 1,720,750 |
| Jul 25, 2025 | 77.59 | 78.85 | 77.09 | 78.53 | 78.37 | 1.87% | 1,984,987 |
| Jul 24, 2025 | 76.67 | 77.91 | 76.23 | 77.09 | 76.94 | 0.60% | 1,485,799 |
| Jul 23, 2025 | 75.98 | 77.57 | 75.81 | 76.63 | 76.48 | 2.68% | 1,545,243 |
| Jul 22, 2025 | 74.65 | 75.25 | 73.05 | 74.63 | 74.48 | -0.44% | 1,450,367 |
| Jul 21, 2025 | 76.03 | 76.38 | 74.79 | 74.96 | 74.81 | -1.25% | 1,531,548 |
| Jul 18, 2025 | 77.36 | 77.70 | 75.49 | 75.91 | 75.76 | -1.71% | 1,572,887 |
| Jul 17, 2025 | 74.76 | 77.50 | 74.76 | 77.23 | 76.88 | 3.69% | 2,103,680 |