Skip to main content
nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
138.30
-3.41 (-2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
139.00
+0.70 (0.51%)
After-hours: Apr 28, 2026, 7:52 PM EDT

nVent Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026138.56139.68134.70138.30138.30-2.41%2,069,148
Apr 27, 2026142.80143.13137.63141.71141.71-0.32%2,093,293
Apr 24, 2026143.30145.31141.62142.17142.17-0.41%2,217,001
Apr 23, 2026140.25144.11140.25142.76142.551.88%2,809,402
Apr 22, 2026139.30141.00137.61140.13139.922.28%2,203,641
Apr 21, 2026136.69139.15135.91137.00136.800.88%1,667,667
Apr 20, 2026133.85136.29132.50135.80135.600.82%1,265,028
Apr 17, 2026131.24135.25130.53134.69134.493.85%2,351,799
Apr 16, 2026131.56132.76128.60129.70129.51-1.28%2,138,637
Apr 15, 2026133.81134.13129.10131.38131.19-2.31%2,375,060
Apr 14, 2026135.29135.92132.14134.48134.280.99%2,093,022
Apr 13, 2026130.75133.26129.00133.16132.961.99%1,905,547
Apr 10, 2026129.79131.84128.74130.56130.371.50%1,285,505
Apr 9, 2026127.28130.43127.15128.63128.441.20%1,363,613
Apr 8, 2026126.51128.42125.07127.11126.926.89%3,174,904
Apr 7, 2026116.80119.12115.12118.92118.751.29%1,330,755
Apr 6, 2026118.25119.51115.01117.41117.24-0.47%1,356,172
Apr 2, 2026116.90121.25115.26117.96117.79-2.72%2,593,942
Apr 1, 2026121.20122.90120.80121.26121.082.52%1,774,697
Mar 31, 2026114.91119.41114.20118.28118.114.90%1,888,573
Mar 30, 2026118.73119.64111.32112.75112.58-3.62%1,745,862
Mar 27, 2026117.00119.57116.37116.98116.81-1.23%1,741,833
Mar 26, 2026124.96125.35118.20118.44118.27-6.75%2,145,129
Mar 25, 2026127.00129.94125.65127.01126.821.11%2,062,403
Mar 24, 2026119.79126.84119.00125.61125.433.81%2,465,706
Mar 23, 2026120.00124.18119.15121.00120.824.04%2,658,912
Mar 20, 2026121.22123.30115.84116.30116.13-5.12%4,206,964
Mar 19, 2026117.00123.55114.51122.58122.401.92%2,735,437
Mar 18, 2026121.00124.22119.00120.27120.094.85%4,831,053
Mar 17, 2026114.02114.86112.42114.71114.540.36%1,510,109
Mar 16, 2026112.94116.94112.75114.30114.133.98%2,691,091
Mar 13, 2026109.33110.75107.68109.93109.771.91%2,601,465
Mar 12, 2026110.13110.48107.00107.87107.71-2.90%1,971,738
Mar 11, 2026108.80111.27108.28111.09110.931.80%2,309,048
Mar 10, 2026108.59111.41108.31109.13108.970.92%1,962,325
Mar 9, 2026103.73109.03102.40108.13107.971.99%2,746,531
Mar 6, 2026107.47109.47105.30106.02105.86-4.10%1,924,674
Mar 5, 2026113.32114.37108.05110.55110.39-2.88%2,014,147
Mar 4, 2026113.29114.21110.39113.83113.661.95%2,580,109
Mar 3, 2026114.64115.31110.14111.65111.49-7.17%3,228,861
Mar 2, 2026116.74120.72114.00120.27120.091.61%1,904,555
Feb 27, 2026119.00120.04115.59118.36118.19-2.82%3,341,305
Feb 26, 2026122.01122.92116.02121.79121.61-0.01%2,573,709
Feb 25, 2026118.91122.67118.62121.80121.623.03%2,811,640
Feb 24, 2026115.03118.88114.93118.22118.052.86%1,684,649
Feb 23, 2026115.85116.77113.06114.93114.76-1.66%2,279,229
Feb 20, 2026116.33118.77115.03116.87116.70-0.01%1,947,258
Feb 19, 2026115.24116.99114.63116.88116.711.06%1,228,299
Feb 18, 2026117.00119.64114.60115.65115.480.37%1,946,435
Feb 17, 2026112.20116.59112.01115.22115.051.74%2,206,682
Feb 13, 2026111.92113.40110.42113.25113.081.21%1,796,868
Feb 12, 2026113.96117.89111.24111.90111.74-0.75%3,403,513
Feb 11, 2026116.47118.66112.01112.75112.580.53%3,930,747
Feb 10, 2026115.20115.65112.00112.15111.99-2.15%2,663,966
Feb 9, 2026114.17118.28113.38114.62114.451.76%3,500,649
Feb 6, 2026107.52113.74105.01112.64112.47-1.08%4,987,024
Feb 5, 2026113.39117.23112.92113.87113.70-2.42%3,752,589
Feb 4, 2026119.18120.85111.54116.69116.52-2.29%3,356,828
Feb 3, 2026116.89120.46114.75119.43119.253.14%2,989,798
Feb 2, 2026112.34116.44112.03115.79115.623.14%2,570,687
Jan 30, 2026114.57116.69112.12112.26112.09-2.91%1,825,213
Jan 29, 2026115.85117.00112.19115.62115.451.29%1,948,796
Jan 28, 2026113.09115.21111.55114.15113.980.87%1,619,372
Jan 27, 2026111.54113.41110.23113.16112.992.33%1,275,258
Jan 26, 2026110.16112.37109.67110.58110.420.26%2,065,006
Jan 23, 2026111.00111.71109.26110.29110.13-1.15%1,208,484
Jan 22, 2026114.83115.95111.02111.57111.20-0.97%1,529,588
Jan 21, 2026110.31113.72108.32112.66112.282.51%1,673,997
Jan 20, 2026110.44111.98109.00109.90109.53-2.31%2,283,887
Jan 16, 2026108.95113.14108.84112.50112.124.19%3,346,223
Jan 15, 2026107.80110.68106.44107.98107.623.29%2,191,760
Jan 14, 2026106.20106.28103.51104.54104.19-1.97%1,718,928
Jan 13, 2026106.57108.39105.83106.64106.280.23%1,675,672
Jan 12, 2026104.50106.94103.97106.39106.030.96%1,557,878
Jan 9, 2026103.49105.52103.49105.38105.032.59%1,724,303
Jan 8, 2026106.17106.17102.00102.72102.38-3.53%1,913,525
Jan 7, 2026109.72109.96105.91106.48106.12-3.28%1,789,156
Jan 6, 2026105.44110.65102.40110.09109.723.26%2,968,367
Jan 5, 2026108.48109.98106.25106.61106.25-0.20%1,435,849
Jan 2, 2026102.84107.30102.84106.82106.464.76%1,515,988
Dec 31, 2025103.26103.30101.88101.97101.63-1.01%1,153,555
Dec 30, 2025103.07103.66102.80103.01102.66-0.24%1,008,132
Dec 29, 2025103.44104.45102.21103.26102.91-0.88%953,687
Dec 26, 2025104.45104.76103.17104.18103.830.20%864,333
Dec 24, 2025103.91104.43103.10103.97103.62-558,940
Dec 23, 2025102.18104.60102.11103.97103.621.15%1,648,604
Dec 22, 2025103.22103.44101.40102.79102.451.23%1,605,189
Dec 19, 202599.19102.0598.82101.54101.203.32%3,891,034
Dec 18, 202597.63100.4196.5098.2897.953.46%4,608,713
Dec 17, 2025102.01102.7193.2294.9994.67-7.25%5,092,171
Dec 16, 2025102.54103.78100.79102.41102.07-0.19%1,806,147
Dec 15, 2025103.49103.80102.02102.61102.270.88%2,509,056
Dec 12, 2025108.50108.51100.07101.71101.37-6.82%3,228,948
Dec 11, 2025108.19109.30104.93109.15108.780.26%1,619,788
Dec 10, 2025107.85109.68106.50108.87108.511.35%3,080,290
Dec 9, 2025107.41108.37105.46107.42107.060.29%2,225,345
Dec 8, 2025108.28109.60107.03107.11106.75-0.57%2,106,525
Dec 5, 2025108.66108.66106.73107.72107.36-0.51%1,329,521
Dec 4, 2025105.01108.89104.50108.27107.913.14%1,539,948
Dec 3, 2025104.12105.07102.25104.97104.62-0.37%1,807,314