nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.18	74.75	72.94	73.35	73.35	0.30%	2,046,908
Jun 26, 2025	72.33	73.72	72.27	73.13	73.13	1.57%	1,474,670
Jun 25, 2025	72.71	72.97	71.77	72.00	72.00	-0.47%	2,294,373
Jun 24, 2025	71.53	72.56	70.81	72.34	72.34	2.25%	1,535,148
Jun 23, 2025	69.83	70.86	68.60	70.75	70.75	0.70%	1,385,580
Jun 20, 2025	71.03	71.23	69.79	70.26	70.26	-0.30%	1,629,692
Jun 18, 2025	69.60	71.52	69.60	70.47	70.47	0.92%	1,269,217
Jun 17, 2025	69.97	70.88	69.51	69.83	69.83	-0.81%	1,609,786
Jun 16, 2025	69.18	70.88	69.18	70.40	70.40	3.33%	1,775,125
Jun 13, 2025	68.34	69.45	67.79	68.13	68.13	-2.34%	1,101,568
Jun 12, 2025	67.50	70.25	67.40	69.76	69.76	1.69%	2,370,608
Jun 11, 2025	68.21	69.68	67.87	68.60	68.60	0.94%	1,674,391
Jun 10, 2025	68.74	68.83	67.21	67.96	67.96	-0.53%	1,307,473
Jun 9, 2025	68.56	69.18	68.08	68.32	68.32	0.44%	1,834,283
Jun 6, 2025	67.50	68.39	67.18	68.02	68.02	2.56%	1,473,260
Jun 5, 2025	66.68	66.75	65.84	66.32	66.32	-0.05%	1,249,373
Jun 4, 2025	66.49	66.94	66.10	66.35	66.35	0.20%	1,070,853
Jun 3, 2025	65.40	66.70	64.92	66.22	66.22	2.44%	2,034,049
Jun 2, 2025	65.57	66.08	63.60	64.64	64.64	-1.76%	2,322,988
May 30, 2025	66.00	66.40	64.56	65.80	65.80	-1.10%	2,849,830
May 29, 2025	67.50	67.60	65.81	66.53	66.53	0.56%	1,144,052
May 28, 2025	66.97	67.15	65.88	66.16	66.16	-1.15%	1,233,431
May 27, 2025	66.22	67.17	65.50	66.93	66.93	2.61%	1,592,003
May 23, 2025	63.16	65.63	63.16	65.23	65.23	0.62%	1,257,109
May 22, 2025	63.61	65.40	63.15	64.83	64.83	1.27%	1,556,313
May 21, 2025	65.16	65.77	63.94	64.02	64.02	-3.16%	1,529,595
May 20, 2025	66.22	66.90	65.95	66.11	66.11	-0.68%	1,197,554
May 19, 2025	65.90	67.20	65.63	66.56	66.56	-1.48%	1,245,840
May 16, 2025	67.08	67.70	66.46	67.56	67.56	1.06%	1,626,965
May 15, 2025	67.37	68.23	66.33	66.85	66.85	-2.12%	2,656,879
May 14, 2025	68.30	68.82	67.84	68.30	68.30	0.29%	2,324,599
May 13, 2025	66.83	69.22	66.58	68.10	68.10	2.34%	4,026,651
May 12, 2025	65.63	66.78	64.62	66.54	66.54	8.23%	3,534,752
May 9, 2025	61.21	61.75	60.63	61.48	61.48	1.22%	1,660,040
May 8, 2025	61.03	61.65	60.46	60.74	60.74	1.00%	1,661,994
May 7, 2025	60.43	60.95	59.73	60.14	60.14	-0.27%	1,712,102
May 6, 2025	60.18	61.07	59.57	60.30	60.30	-1.24%	2,659,823
May 5, 2025	59.50	61.64	59.29	61.06	61.06	2.42%	3,330,645
May 2, 2025	59.89	60.82	57.86	59.62	59.62	5.73%	3,383,926
May 1, 2025	56.06	57.55	55.63	56.39	56.39	2.70%	3,368,580
Apr 30, 2025	53.44	54.94	53.03	54.91	54.91	-0.13%	2,713,772
Apr 29, 2025	54.52	55.27	53.92	54.98	54.98	0.77%	1,729,503
Apr 28, 2025	54.48	55.78	53.61	54.56	54.56	-0.44%	2,570,050
Apr 25, 2025	54.21	55.45	54.21	54.80	54.80	0.27%	1,859,753
Apr 24, 2025	52.67	54.93	52.60	54.65	54.45	4.59%	1,804,740
Apr 23, 2025	53.68	55.28	52.06	52.25	52.06	3.98%	2,518,263
Apr 22, 2025	49.13	50.59	49.01	50.25	50.07	3.97%	1,890,070
Apr 21, 2025	48.99	49.35	47.86	48.33	48.15	-3.03%	1,698,317
Apr 17, 2025	49.97	50.46	49.21	49.84	49.66	0.50%	1,834,997
Apr 16, 2025	49.23	50.74	48.78	49.59	49.41	-1.84%	1,809,537