Skip to main content
nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
162.92
-8.99 (-5.23%)
At close: Jun 26, 2026, 4:00 PM EDT
162.00
-0.92 (-0.56%)
After-hours: Jun 26, 2026, 7:52 PM EDT

nVent Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026167.55169.00161.77162.92162.92-5.23%3,487,896
Jun 25, 2026172.50176.78171.00171.91171.912.60%1,853,557
Jun 24, 2026166.58171.73164.28167.55167.55-0.49%1,773,725
Jun 23, 2026171.98174.38167.31168.37168.37-8.66%2,445,285
Jun 22, 2026180.55184.64176.54184.34184.344.14%2,780,802
Jun 18, 2026175.61179.03172.60177.02177.023.56%4,255,388
Jun 17, 2026169.96173.21169.44170.94170.942.15%1,842,533
Jun 16, 2026171.30173.44167.03167.34167.34-0.98%1,627,892
Jun 15, 2026171.70174.31168.70169.00169.001.91%1,543,110
Jun 12, 2026166.40170.49165.00165.84165.840.80%1,338,947
Jun 11, 2026161.26165.65159.69164.52164.524.93%1,583,583
Jun 10, 2026161.26164.56153.01156.79156.79-4.28%2,353,048
Jun 9, 2026166.01169.31155.75163.80163.80-0.01%1,900,655
Jun 8, 2026166.00166.80161.33163.81163.810.58%2,265,247
Jun 5, 2026169.67170.15161.11162.86162.86-6.34%2,027,581
Jun 4, 2026172.38175.99165.61173.88173.88-1.42%1,324,146
Jun 3, 2026173.96176.99170.66176.39176.391.73%1,996,046
Jun 2, 2026173.49178.00172.69173.39173.391.07%1,552,529
Jun 1, 2026164.49173.35163.00171.55171.552.73%2,296,282
May 29, 2026165.50168.52162.27166.99166.991.29%1,786,075
May 28, 2026166.93168.28162.34164.87164.87-1.75%1,390,716
May 27, 2026169.00170.00164.67167.80167.80-0.88%2,143,361
May 26, 2026168.18170.99166.55169.29169.292.81%1,577,667
May 22, 2026166.04166.34161.12164.66164.660.67%1,326,211
May 21, 2026160.79166.36160.35163.57163.571.06%1,517,820
May 20, 2026161.34163.80159.00161.86161.862.29%1,776,425
May 19, 2026156.66160.61152.20158.23158.23-1.53%2,697,599
May 18, 2026171.51171.55159.04160.69160.69-4.92%2,449,550
May 15, 2026168.63170.42165.38169.01169.01-2.85%1,876,009
May 14, 2026173.90174.27170.59173.96173.960.61%1,377,069
May 13, 2026173.76173.82168.50172.91172.911.27%1,635,472
May 12, 2026170.28171.08165.62170.74170.74-1.53%1,686,488
May 11, 2026169.24175.00168.00173.39173.392.02%1,881,168
May 8, 2026169.94170.89166.25169.95169.951.93%1,703,487
May 7, 2026172.60172.60164.46166.73166.73-3.34%2,538,023
May 6, 2026173.88174.50166.67172.49172.491.82%3,107,700
May 5, 2026165.91171.09165.62169.41169.414.13%2,796,352
May 4, 2026160.98166.10159.87162.69162.692.37%3,894,590
May 1, 2026164.30167.37155.88158.92158.9211.21%5,132,825
Apr 30, 2026140.46143.57139.40142.90142.904.03%2,628,881
Apr 29, 2026140.37141.23136.63137.37137.37-0.67%1,660,065
Apr 28, 2026138.56139.68134.70138.30138.30-2.41%2,161,421
Apr 27, 2026142.80143.13137.63141.71141.71-0.32%2,094,344
Apr 24, 2026143.30145.31141.62142.17142.17-0.27%2,233,480
Apr 23, 2026140.25144.11140.25142.76142.551.88%2,855,523
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