5 DAY PERFORMANCE
-41.37%
1 MONTH PERFORMANCE
-35.59%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+3.74%
YEAR-TO-DATE PERFORMANCE
+5.99%
1 YEAR PERFORMANCE
+47.35%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $167.55 | $162.92 (-2.76%) | $169.00 | $161.77 | 3.84 M | $26.34 B |
| 06/25/2026 | $172.50 | $171.91 (-0.34%) | $176.78 | $171.00 | 1.86 M | $27.80 B |
| 06/24/2026 | $166.58 | $167.71 (0.68%) | $171.73 | $164.28 | 1.78 M | $27.12 B |
| 06/23/2026 | $171.98 | $168.37 (-2.1%) | $174.38 | $167.31 | 2.63 M | $27.23 B |
| 06/22/2026 | $180.55 | $184.34 (2.1%) | $184.64 | $176.54 | 2.79 M | $29.81 B |
| 06/18/2026 | $175.61 | $177.02 (0.8%) | $179.03 | $172.60 | 4.31 M | $28.62 B |
| 06/17/2026 | $169.96 | $170.94 (0.58%) | $173.21 | $169.44 | 1.94 M | $27.64 B |
| 06/16/2026 | $171.30 | $167.34 (-2.31%) | $173.44 | $167.03 | 1.63 M | $27.06 B |
| 06/15/2026 | $171.70 | $169.00 (-1.57%) | $174.31 | $168.70 | 1.62 M | $27.33 B |
| 06/12/2026 | $166.40 | $165.84 (-0.34%) | $170.49 | $165.00 | 1.38 M | $26.82 B |
| 06/11/2026 | $161.26 | $164.52 (2.02%) | $165.65 | $159.69 | 1.60 M | $26.60 B |
| 06/10/2026 | $161.26 | $156.79 (-2.77%) | $164.56 | $153.01 | 2.40 M | $25.35 B |
| 06/09/2026 | $166.01 | $163.80 (-1.33%) | $169.31 | $155.75 | 1.98 M | $26.49 B |
| 06/08/2026 | $166.00 | $163.81 (-1.32%) | $166.80 | $161.33 | 2.39 M | $26.49 B |
| 06/05/2026 | $169.67 | $162.86 (-4.01%) | $170.15 | $161.11 | 2.04 M | $26.33 B |
| 06/04/2026 | $172.38 | $173.88 (0.87%) | $175.99 | $165.61 | 1.33 M | $28.12 B |
| 06/03/2026 | $173.96 | $176.39 (1.4%) | $176.99 | $170.66 | 2.01 M | $28.52 B |
| 06/02/2026 | $173.49 | $173.39 (-0.06%) | $178.00 | $172.69 | 1.56 M | $28.04 B |
| 06/01/2026 | $164.49 | $171.55 (4.29%) | $173.35 | $163.00 | 2.31 M | $27.74 B |
| 05/29/2026 | $165.50 | $166.99 (0.9%) | $168.52 | $162.27 | 1.84 M | $27.00 B |
| 05/28/2026 | $166.93 | $164.87 (-1.23%) | $168.28 | $162.34 | 1.40 M | $26.66 B |
| 05/27/2026 | $169.00 | $167.80 (-0.71%) | $170.00 | $164.67 | 2.15 M | $27.13 B |
| 05/26/2026 | $168.18 | $169.29 (0.66%) | $170.99 | $166.55 | 1.63 M | $27.37 B |
| 05/22/2026 | $166.04 | $164.66 (-0.83%) | $166.34 | $161.12 | 1.50 M | $26.63 B |
| 05/21/2026 | $160.79 | $163.57 (1.73%) | $166.36 | $160.35 | 1.59 M | $26.45 B |
| 05/20/2026 | $161.34 | $161.86 (0.32%) | $163.80 | $159.00 | 1.78 M | $26.17 B |
| 05/19/2026 | $156.66 | $158.23 (1%) | $160.61 | $152.20 | 2.72 M | $25.59 B |
| 05/18/2026 | $171.51 | $160.69 (-6.31%) | $171.55 | $159.04 | 2.45 M | $25.98 B |
| 05/15/2026 | $168.63 | $169.01 (0.23%) | $170.42 | $165.38 | 1.88 M | $27.33 B |
| 05/14/2026 | $173.90 | $173.96 (0.03%) | $174.27 | $170.59 | 1.38 M | $28.13 B |
| 05/13/2026 | $173.76 | $172.91 (-0.49%) | $173.82 | $168.50 | 1.64 M | $27.96 B |
| 05/12/2026 | $170.28 | $170.74 (0.27%) | $171.08 | $165.62 | 1.69 M | $27.61 B |
| 05/11/2026 | $169.24 | $173.39 (2.45%) | $175.00 | $168.00 | 1.88 M | $28.04 B |
| 05/08/2026 | $169.94 | $169.95 (0.01%) | $170.89 | $166.25 | 1.70 M | $27.48 B |
| 05/07/2026 | $172.60 | $166.73 (-3.4%) | $172.60 | $164.46 | 2.54 M | $26.96 B |
| 05/06/2026 | $173.88 | $172.49 (-0.8%) | $174.50 | $166.67 | 3.11 M | $27.89 B |
| 05/05/2026 | $165.91 | $169.41 (2.11%) | $171.09 | $165.62 | 2.80 M | $27.39 B |
| 05/04/2026 | $160.98 | $162.69 (1.06%) | $166.10 | $159.87 | 3.89 M | $26.31 B |
| 05/01/2026 | $164.30 | $158.92 (-3.27%) | $167.37 | $155.88 | 5.13 M | $25.70 B |
| 04/30/2026 | $140.46 | $142.90 (1.74%) | $143.57 | $139.40 | 2.63 M | $23.11 B |
| 04/29/2026 | $140.37 | $137.37 (-2.14%) | $141.23 | $136.63 | 1.66 M | $22.21 B |
| 04/28/2026 | $138.56 | $138.30 (-0.19%) | $139.68 | $134.70 | 2.16 M | $22.36 B |
| 04/27/2026 | $142.80 | $141.71 (-0.76%) | $143.13 | $137.63 | 2.09 M | $22.91 B |
| 04/24/2026 | $143.30 | $142.17 (-0.79%) | $145.31 | $141.62 | 2.23 M | $22.99 B |
| 04/23/2026 | $140.25 | $142.76 (1.79%) | $144.11 | $140.25 | 2.86 M | $23.08 B |
| 04/22/2026 | $139.30 | $140.13 (0.6%) | $141.00 | $137.61 | 2.20 M | $22.66 B |
| 04/21/2026 | $136.69 | $137.00 (0.23%) | $139.15 | $135.91 | 1.67 M | $22.15 B |
| 04/20/2026 | $133.85 | $135.80 (1.46%) | $136.29 | $132.50 | 1.27 M | $21.96 B |
| 04/17/2026 | $131.24 | $134.69 (2.63%) | $135.25 | $130.53 | 2.35 M | $21.78 B |
| 04/16/2026 | $131.56 | $129.70 (-1.41%) | $132.76 | $128.60 | 2.14 M | $20.97 B |
| 04/15/2026 | $133.81 | $131.38 (-1.82%) | $134.13 | $129.10 | 2.38 M | $21.24 B |
| 04/14/2026 | $135.29 | $134.48 (-0.6%) | $135.92 | $132.14 | 2.09 M | $21.75 B |
| 04/13/2026 | $130.75 | $133.16 (1.84%) | $133.26 | $129.00 | 1.91 M | $21.53 B |
| 04/10/2026 | $129.79 | $130.56 (0.59%) | $131.84 | $128.74 | 1.29 M | $21.11 B |
| 04/09/2026 | $127.28 | $128.63 (1.06%) | $130.43 | $127.15 | 1.36 M | $20.80 B |
| 04/08/2026 | $126.51 | $127.11 (0.47%) | $128.42 | $125.07 | 3.17 M | $20.55 B |
| 04/07/2026 | $116.80 | $118.92 (1.82%) | $119.12 | $115.12 | 1.33 M | $19.23 B |
| 04/06/2026 | $118.25 | $117.41 (-0.71%) | $119.51 | $115.01 | 1.36 M | $18.99 B |
| 04/02/2026 | $116.90 | $117.96 (0.91%) | $121.25 | $115.26 | 2.59 M | $19.07 B |
| 04/01/2026 | $121.20 | $121.26 (0.05%) | $122.90 | $120.80 | 1.77 M | $19.61 B |
| 03/31/2026 | $114.91 | $118.28 (2.93%) | $119.41 | $114.20 | 1.89 M | $19.13 B |
| 03/30/2026 | $118.73 | $112.75 (-5.04%) | $119.64 | $111.32 | 1.75 M | $18.23 B |
| 03/27/2026 | $117.00 | $116.98 (-0.02%) | $119.57 | $116.37 | 1.74 M | $18.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
