nVent Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	89.87	89.91	89.69	89.00	-	-0.89%	76,140
Aug 14, 2025	90.01	90.64	89.09	89.80	89.80	-0.89%	1,429,385
Aug 13, 2025	92.26	92.75	89.00	90.61	90.61	-1.34%	1,899,829
Aug 12, 2025	89.56	92.02	89.43	91.84	91.84	3.47%	1,960,844
Aug 11, 2025	88.57	89.70	88.00	88.76	88.76	0.09%	1,507,216
Aug 8, 2025	89.45	89.98	88.48	88.68	88.68	-0.47%	2,276,703
Aug 7, 2025	91.28	91.55	88.17	89.10	89.10	-1.26%	2,493,720
Aug 6, 2025	89.78	90.28	88.20	90.24	90.24	0.57%	1,677,296
Aug 5, 2025	89.81	90.50	87.81	89.73	89.73	-0.84%	2,777,637
Aug 4, 2025	90.56	91.52	88.50	90.49	90.49	0.68%	4,317,023
Aug 1, 2025	88.46	89.91	84.99	89.88	89.88	14.61%	6,166,397
Jul 31, 2025	78.74	80.65	78.11	78.42	78.42	-0.38%	3,964,556
Jul 30, 2025	80.00	80.75	78.03	78.72	78.72	-1.25%	2,509,574
Jul 29, 2025	79.57	80.32	78.60	79.72	79.72	0.82%	2,303,701
Jul 28, 2025	79.30	79.54	78.08	79.07	79.07	0.69%	1,720,750
Jul 25, 2025	77.59	78.85	77.09	78.53	78.53	1.87%	1,984,987
Jul 24, 2025	76.67	77.91	76.23	77.09	77.09	0.60%	1,485,799
Jul 23, 2025	75.98	77.57	75.81	76.63	76.63	2.68%	1,545,243
Jul 22, 2025	74.65	75.25	73.05	74.63	74.63	-0.44%	1,450,367
Jul 21, 2025	76.03	76.38	74.79	74.96	74.96	-1.25%	1,531,548
Jul 18, 2025	77.36	77.70	75.49	75.91	75.91	-1.71%	1,572,887
Jul 17, 2025	74.76	77.50	74.76	77.23	77.03	3.69%	2,103,680
Jul 16, 2025	74.48	74.76	72.94	74.48	74.28	-0.09%	1,613,295
Jul 15, 2025	76.00	76.96	74.13	74.55	74.35	-0.56%	1,355,643
Jul 14, 2025	74.51	75.32	74.02	74.97	74.77	0.13%	1,212,746
Jul 11, 2025	74.25	75.02	73.40	74.87	74.67	0.27%	1,677,199
Jul 10, 2025	75.20	75.61	68.90	74.67	74.47	-0.70%	6,496,486
Jul 9, 2025	75.58	75.58	74.05	75.20	75.00	1.35%	1,297,786
Jul 8, 2025	74.91	75.20	73.93	74.20	74.01	-0.42%	2,002,666
Jul 7, 2025	74.69	75.10	73.67	74.51	74.31	-0.53%	1,749,111
Jul 3, 2025	74.05	75.07	73.57	74.91	74.71	2.00%	994,032
Jul 2, 2025	72.71	73.65	71.96	73.44	73.25	1.77%	2,332,432
Jul 1, 2025	72.67	73.06	71.30	72.16	71.97	-1.49%	2,391,494
Jun 30, 2025	73.36	73.63	72.70	73.25	73.06	-0.14%	1,276,871
Jun 27, 2025	74.18	74.75	72.94	73.35	73.16	0.30%	2,046,908
Jun 26, 2025	72.33	73.72	72.27	73.13	72.94	1.57%	1,474,670
Jun 25, 2025	72.71	72.97	71.77	72.00	71.81	-0.47%	2,294,373
Jun 24, 2025	71.53	72.56	70.81	72.34	72.15	2.25%	1,535,148
Jun 23, 2025	69.83	70.86	68.60	70.75	70.56	0.70%	1,385,580
Jun 20, 2025	71.03	71.23	69.79	70.26	70.08	-0.30%	1,629,692
Jun 18, 2025	69.60	71.52	69.60	70.47	70.29	0.92%	1,269,217
Jun 17, 2025	69.97	70.88	69.51	69.83	69.65	-0.81%	1,609,786
Jun 16, 2025	69.18	70.88	69.18	70.40	70.22	3.33%	1,775,125
Jun 13, 2025	68.34	69.45	67.79	68.13	67.95	-2.34%	1,101,568
Jun 12, 2025	67.50	70.25	67.40	69.76	69.58	1.69%	2,370,608
Jun 11, 2025	68.21	69.68	67.87	68.60	68.42	0.94%	1,674,391
Jun 10, 2025	68.74	68.83	67.21	67.96	67.78	-0.53%	1,307,473
Jun 9, 2025	68.56	69.18	68.08	68.32	68.14	0.44%	1,834,283
Jun 6, 2025	67.50	68.39	67.18	68.02	67.84	2.56%	1,473,260
Jun 5, 2025	66.68	66.75	65.84	66.32	66.15	-0.05%	1,249,373