nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
106.64
+0.62 (0.58%)
Mar 9, 2026, 2:21 PM EDT - Market open
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.73 | 107.40 | 102.39 | 106.41 | - | 0.37% | 1,072,395 |
| Mar 6, 2026 | 107.47 | 109.47 | 105.30 | 106.02 | 106.02 | -4.10% | 1,923,952 |
| Mar 5, 2026 | 113.32 | 114.37 | 108.05 | 110.55 | 110.55 | -2.88% | 1,956,916 |
| Mar 4, 2026 | 113.29 | 114.21 | 110.39 | 113.83 | 113.83 | 1.95% | 2,541,542 |
| Mar 3, 2026 | 114.64 | 115.31 | 110.14 | 111.65 | 111.65 | -7.17% | 3,140,171 |
| Mar 2, 2026 | 116.74 | 120.72 | 114.00 | 120.27 | 120.27 | 1.61% | 1,871,824 |
| Feb 27, 2026 | 119.00 | 120.04 | 115.59 | 118.36 | 118.36 | -2.82% | 2,733,345 |
| Feb 26, 2026 | 122.01 | 122.92 | 116.02 | 121.79 | 121.79 | -0.01% | 2,352,807 |
| Feb 25, 2026 | 118.91 | 122.67 | 118.62 | 121.80 | 121.80 | 3.03% | 2,749,404 |
| Feb 24, 2026 | 115.03 | 118.88 | 114.93 | 118.22 | 118.22 | 2.86% | 1,635,906 |
| Feb 23, 2026 | 115.85 | 116.77 | 113.06 | 114.93 | 114.93 | -1.66% | 1,948,458 |
| Feb 20, 2026 | 116.33 | 118.77 | 115.03 | 116.87 | 116.87 | -0.01% | 1,929,544 |
| Feb 19, 2026 | 115.24 | 116.99 | 114.63 | 116.88 | 116.88 | 1.06% | 1,203,507 |
| Feb 18, 2026 | 117.00 | 119.64 | 114.60 | 115.65 | 115.65 | 0.37% | 1,946,373 |
| Feb 17, 2026 | 112.20 | 116.59 | 112.01 | 115.22 | 115.22 | 1.74% | 2,044,916 |
| Feb 13, 2026 | 111.92 | 113.40 | 110.42 | 113.25 | 113.25 | 1.21% | 1,793,306 |
| Feb 12, 2026 | 113.96 | 117.89 | 111.24 | 111.90 | 111.90 | -0.75% | 3,266,625 |
| Feb 11, 2026 | 116.47 | 118.66 | 112.01 | 112.75 | 112.75 | 0.53% | 3,274,079 |
| Feb 10, 2026 | 115.20 | 115.65 | 112.00 | 112.15 | 112.15 | -2.15% | 2,511,010 |
| Feb 9, 2026 | 114.17 | 118.28 | 113.38 | 114.62 | 114.62 | 1.76% | 3,498,032 |
| Feb 6, 2026 | 107.52 | 113.74 | 105.01 | 112.64 | 112.64 | -1.08% | 4,986,280 |
| Feb 5, 2026 | 113.39 | 117.23 | 112.92 | 113.87 | 113.87 | -2.42% | 3,675,241 |
| Feb 4, 2026 | 119.18 | 120.85 | 111.54 | 116.69 | 116.69 | -2.29% | 3,347,633 |
| Feb 3, 2026 | 116.89 | 120.46 | 114.75 | 119.43 | 119.43 | 3.14% | 2,854,101 |
| Feb 2, 2026 | 112.34 | 116.44 | 112.03 | 115.79 | 115.79 | 3.14% | 2,460,980 |
| Jan 30, 2026 | 114.57 | 116.69 | 112.12 | 112.26 | 112.26 | -2.91% | 1,696,959 |
| Jan 29, 2026 | 115.85 | 117.00 | 112.19 | 115.62 | 115.62 | 1.29% | 1,947,498 |
| Jan 28, 2026 | 113.09 | 115.21 | 111.55 | 114.15 | 114.15 | 0.87% | 1,606,303 |
| Jan 27, 2026 | 111.54 | 113.41 | 110.23 | 113.16 | 113.16 | 2.33% | 1,264,483 |
| Jan 26, 2026 | 110.16 | 112.37 | 109.67 | 110.58 | 110.58 | 0.26% | 2,063,652 |
| Jan 23, 2026 | 111.00 | 111.71 | 109.26 | 110.29 | 110.29 | -1.15% | 1,207,054 |
| Jan 22, 2026 | 114.83 | 115.95 | 111.02 | 111.57 | 111.36 | -0.97% | 1,431,957 |
| Jan 21, 2026 | 110.31 | 113.72 | 108.32 | 112.66 | 112.45 | 2.51% | 1,673,997 |
| Jan 20, 2026 | 110.44 | 111.98 | 109.00 | 109.90 | 109.69 | -2.31% | 2,283,887 |
| Jan 16, 2026 | 108.95 | 113.14 | 108.84 | 112.50 | 112.29 | 4.19% | 3,346,223 |
| Jan 15, 2026 | 107.80 | 110.68 | 106.44 | 107.98 | 107.78 | 3.29% | 2,191,760 |
| Jan 14, 2026 | 106.20 | 106.28 | 103.51 | 104.54 | 104.34 | -1.97% | 1,718,928 |
| Jan 13, 2026 | 106.57 | 108.39 | 105.83 | 106.64 | 106.44 | 0.23% | 1,675,672 |
| Jan 12, 2026 | 104.50 | 106.94 | 103.97 | 106.39 | 106.19 | 0.96% | 1,557,878 |
| Jan 9, 2026 | 103.49 | 105.52 | 103.49 | 105.38 | 105.18 | 2.59% | 1,724,303 |
| Jan 8, 2026 | 106.17 | 106.17 | 102.00 | 102.72 | 102.53 | -3.53% | 1,913,525 |
| Jan 7, 2026 | 109.72 | 109.96 | 105.91 | 106.48 | 106.28 | -3.28% | 1,789,156 |
| Jan 6, 2026 | 105.44 | 110.65 | 102.40 | 110.09 | 109.88 | 3.26% | 2,968,367 |
| Jan 5, 2026 | 108.48 | 109.98 | 106.25 | 106.61 | 106.41 | -0.20% | 1,435,849 |
| Jan 2, 2026 | 102.84 | 107.30 | 102.84 | 106.82 | 106.62 | 4.76% | 1,515,988 |
| Dec 31, 2025 | 103.26 | 103.30 | 101.88 | 101.97 | 101.78 | -1.01% | 1,153,555 |
| Dec 30, 2025 | 103.07 | 103.66 | 102.80 | 103.01 | 102.82 | -0.24% | 1,008,132 |
| Dec 29, 2025 | 103.44 | 104.45 | 102.21 | 103.26 | 103.07 | -0.88% | 953,687 |
| Dec 26, 2025 | 104.45 | 104.76 | 103.17 | 104.18 | 103.98 | 0.20% | 864,333 |
| Dec 24, 2025 | 103.91 | 104.43 | 103.10 | 103.97 | 103.77 | - | 558,940 |
| Dec 23, 2025 | 102.18 | 104.60 | 102.11 | 103.97 | 103.77 | 1.15% | 1,648,604 |
| Dec 22, 2025 | 103.22 | 103.44 | 101.40 | 102.79 | 102.60 | 1.23% | 1,605,189 |
| Dec 19, 2025 | 99.19 | 102.05 | 98.82 | 101.54 | 101.35 | 3.32% | 3,891,034 |
| Dec 18, 2025 | 97.63 | 100.41 | 96.50 | 98.28 | 98.10 | 3.46% | 4,608,713 |
| Dec 17, 2025 | 102.01 | 102.71 | 93.22 | 94.99 | 94.81 | -7.25% | 5,092,171 |
| Dec 16, 2025 | 102.54 | 103.78 | 100.79 | 102.41 | 102.22 | -0.19% | 1,806,147 |
| Dec 15, 2025 | 103.49 | 103.80 | 102.02 | 102.61 | 102.42 | 0.88% | 2,509,056 |
| Dec 12, 2025 | 108.50 | 108.51 | 100.07 | 101.71 | 101.52 | -6.82% | 3,228,948 |
| Dec 11, 2025 | 108.19 | 109.30 | 104.93 | 109.15 | 108.94 | 0.26% | 1,619,788 |
| Dec 10, 2025 | 107.85 | 109.68 | 106.50 | 108.87 | 108.67 | 1.35% | 3,080,290 |
| Dec 9, 2025 | 107.41 | 108.37 | 105.46 | 107.42 | 107.22 | 0.29% | 2,225,345 |
| Dec 8, 2025 | 108.28 | 109.60 | 107.03 | 107.11 | 106.91 | -0.57% | 2,106,525 |
| Dec 5, 2025 | 108.66 | 108.66 | 106.73 | 107.72 | 107.52 | -0.51% | 1,329,521 |
| Dec 4, 2025 | 105.01 | 108.89 | 104.50 | 108.27 | 108.07 | 3.14% | 1,539,948 |
| Dec 3, 2025 | 104.12 | 105.07 | 102.25 | 104.97 | 104.77 | -0.37% | 1,807,314 |
| Dec 2, 2025 | 107.06 | 107.31 | 104.98 | 105.36 | 105.16 | -0.29% | 2,340,521 |
| Dec 1, 2025 | 105.66 | 106.54 | 104.60 | 105.67 | 105.47 | -1.49% | 1,700,243 |
| Nov 28, 2025 | 107.33 | 107.90 | 106.64 | 107.27 | 107.07 | 0.69% | 790,889 |
| Nov 26, 2025 | 105.50 | 107.70 | 105.44 | 106.53 | 106.33 | 1.52% | 1,614,791 |
| Nov 25, 2025 | 103.68 | 105.47 | 100.74 | 104.93 | 104.73 | 0.80% | 2,502,072 |
| Nov 24, 2025 | 101.65 | 104.58 | 100.75 | 104.10 | 103.90 | 3.53% | 2,681,516 |
| Nov 21, 2025 | 101.52 | 102.11 | 96.55 | 100.55 | 100.36 | -0.96% | 4,005,664 |
| Nov 20, 2025 | 109.86 | 111.19 | 100.60 | 101.52 | 101.33 | -3.99% | 4,679,553 |
| Nov 19, 2025 | 104.50 | 107.50 | 104.39 | 105.74 | 105.54 | 1.37% | 2,105,890 |
| Nov 18, 2025 | 102.95 | 105.56 | 102.08 | 104.31 | 104.11 | 0.21% | 2,323,548 |
| Nov 17, 2025 | 106.15 | 107.83 | 103.68 | 104.09 | 103.89 | -2.31% | 2,165,778 |
| Nov 14, 2025 | 102.53 | 109.18 | 102.00 | 106.55 | 106.35 | 0.59% | 2,045,195 |
| Nov 13, 2025 | 110.27 | 111.25 | 105.22 | 105.92 | 105.72 | -4.97% | 3,349,672 |
| Nov 12, 2025 | 110.27 | 112.46 | 109.69 | 111.46 | 111.25 | 1.71% | 1,698,705 |
| Nov 11, 2025 | 111.15 | 112.24 | 109.51 | 109.59 | 109.38 | -2.44% | 1,556,176 |
| Nov 10, 2025 | 113.47 | 114.15 | 110.84 | 112.33 | 112.12 | 1.17% | 1,826,569 |
| Nov 7, 2025 | 108.30 | 111.08 | 106.41 | 111.03 | 110.82 | 0.96% | 1,745,509 |
| Nov 6, 2025 | 112.72 | 113.04 | 108.87 | 109.97 | 109.76 | -2.25% | 1,344,882 |
| Nov 5, 2025 | 110.43 | 113.48 | 109.34 | 112.50 | 112.29 | 2.63% | 2,191,092 |
| Nov 4, 2025 | 110.24 | 112.38 | 108.50 | 109.62 | 109.41 | -2.44% | 2,507,180 |
| Nov 3, 2025 | 116.00 | 116.00 | 112.06 | 112.36 | 112.15 | -1.74% | 2,842,136 |
| Oct 31, 2025 | 113.00 | 117.52 | 111.25 | 114.35 | 114.13 | 9.58% | 4,498,851 |
| Oct 30, 2025 | 105.01 | 107.59 | 104.02 | 104.35 | 104.15 | -1.82% | 3,149,976 |
| Oct 29, 2025 | 105.00 | 107.75 | 104.49 | 106.28 | 106.08 | 1.98% | 2,391,181 |
| Oct 28, 2025 | 103.39 | 104.70 | 101.21 | 104.22 | 104.02 | 0.30% | 2,234,064 |
| Oct 27, 2025 | 103.30 | 104.29 | 102.56 | 103.91 | 103.71 | 1.67% | 2,237,215 |
| Oct 24, 2025 | 102.76 | 104.30 | 102.14 | 102.20 | 102.01 | 1.57% | 2,563,479 |
| Oct 23, 2025 | 97.58 | 101.05 | 97.58 | 100.62 | 100.43 | 3.81% | 2,292,580 |
| Oct 22, 2025 | 100.54 | 101.28 | 95.15 | 96.93 | 96.75 | -2.73% | 3,397,042 |
| Oct 21, 2025 | 99.61 | 100.54 | 98.27 | 99.65 | 99.46 | -0.58% | 1,782,190 |
| Oct 20, 2025 | 99.95 | 100.68 | 99.06 | 100.23 | 100.04 | 0.91% | 2,138,716 |
| Oct 17, 2025 | 99.52 | 100.82 | 98.34 | 99.33 | 99.14 | -1.20% | 2,398,180 |
| Oct 16, 2025 | 102.00 | 102.31 | 99.86 | 100.54 | 100.15 | -0.55% | 2,275,503 |
| Oct 15, 2025 | 101.32 | 101.84 | 98.81 | 101.10 | 100.71 | 1.60% | 2,336,581 |
| Oct 14, 2025 | 97.63 | 101.19 | 96.91 | 99.51 | 99.13 | 0.01% | 1,195,614 |