5 DAY PERFORMANCE
-36.26%
1 MONTH PERFORMANCE
-31.83%
3 MONTH PERFORMANCE
-31.62%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
+5.99%
1 YEAR PERFORMANCE
+10.59%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $165.44 | $167.36 (1.16%) | $167.97 | $161.17 | 345.84 K | |
| 10/08/2026 | $164.86 | $164.20 (-0.4%) | $168.91 | $160.17 | 2.52 M | $26.57 B |
| 10/07/2026 | $169.28 | $167.82 (-0.86%) | $170.12 | $163.66 | 1.53 M | $27.15 B |
| 10/06/2026 | $168.99 | $173.80 (2.85%) | $175.94 | $168.23 | 2.57 M | $28.12 B |
| 10/05/2026 | $170.64 | $167.17 (-2.03%) | $170.89 | $166.42 | 1.75 M | $27.05 B |
| 10/02/2026 | $169.59 | $169.56 (-0.02%) | $171.95 | $167.29 | 1.70 M | $27.43 B |
| 10/01/2026 | $160.39 | $165.77 (3.35%) | $167.73 | $158.21 | 1.70 M | $26.82 B |
| 09/30/2026 | $162.03 | $160.37 (-1.02%) | $162.63 | $159.11 | 1.49 M | $25.95 B |
| 09/29/2026 | $162.84 | $161.68 (-0.71%) | $164.93 | $159.60 | 1.60 M | $26.16 B |
| 09/28/2026 | $163.35 | $160.50 (-1.74%) | $166.19 | $158.50 | 2.10 M | $25.97 B |
| 09/25/2026 | $161.27 | $164.41 (1.95%) | $164.52 | $161.16 | 1.44 M | $26.60 B |
| 09/24/2026 | $159.50 | $162.88 (2.12%) | $163.14 | $157.24 | 1.52 M | $26.35 B |
| 09/23/2026 | $160.40 | $162.85 (1.53%) | $164.31 | $160.28 | 1.50 M | $26.35 B |
| 09/22/2026 | $158.46 | $162.65 (2.64%) | $163.61 | $157.70 | 1.64 M | $26.32 B |
| 09/21/2026 | $161.01 | $159.44 (-0.98%) | $161.57 | $157.87 | 1.79 M | $25.80 B |
| 09/18/2026 | $152.71 | $157.88 (3.39%) | $158.70 | $152.54 | 3.57 M | $25.54 B |
| 09/17/2026 | $152.46 | $151.33 (-0.74%) | $153.93 | $149.39 | 1.91 M | $24.49 B |
| 09/16/2026 | $147.79 | $147.65 (-0.09%) | $150.41 | $146.03 | 1.74 M | $23.89 B |
| 09/15/2026 | $151.12 | $146.80 (-2.86%) | $151.12 | $146.35 | 2.03 M | $23.75 B |
| 09/14/2026 | $150.00 | $146.64 (-2.24%) | $150.39 | $143.89 | 3.53 M | $23.73 B |
| 09/11/2026 | $157.78 | $162.38 (2.92%) | $163.00 | $157.78 | 1.72 M | $26.27 B |
| 09/10/2026 | $155.93 | $155.17 (-0.49%) | $159.89 | $154.14 | 2.08 M | $25.11 B |
| 09/09/2026 | $161.40 | $158.54 (-1.77%) | $162.43 | $158.36 | 2.14 M | $25.65 B |
| 09/08/2026 | $158.17 | $162.57 (2.78%) | $163.75 | $157.91 | 2.52 M | $26.30 B |
| 09/04/2026 | $153.50 | $156.03 (1.65%) | $157.19 | $152.09 | 1.61 M | $25.25 B |
| 09/03/2026 | $149.00 | $152.09 (2.07%) | $154.30 | $147.01 | 2.08 M | $24.61 B |
| 09/02/2026 | $147.18 | $148.17 (0.67%) | $148.31 | $143.87 | 1.85 M | $23.97 B |
| 09/01/2026 | $149.50 | $147.30 (-1.47%) | $151.41 | $146.08 | 2.34 M | $23.83 B |
| 08/31/2026 | $150.00 | $150.75 (0.5%) | $152.70 | $148.51 | 12.50 M | $24.39 B |
| 08/28/2026 | $155.25 | $148.48 (-4.36%) | $156.46 | $148.24 | 1.86 M | $24.02 B |
| 08/27/2026 | $158.87 | $155.55 (-2.09%) | $162.37 | $154.42 | 1.99 M | $25.17 B |
| 08/26/2026 | $153.23 | $155.23 (1.31%) | $157.47 | $151.85 | 1.90 M | $25.12 B |
| 08/25/2026 | $157.68 | $151.48 (-3.93%) | $159.10 | $150.85 | 1.71 M | $24.51 B |
| 08/24/2026 | $150.16 | $153.35 (2.12%) | $155.96 | $149.57 | 2.57 M | $24.81 B |
| 08/21/2026 | $155.50 | $151.98 (-2.26%) | $156.83 | $151.75 | 1.51 M | $24.59 B |
| 08/20/2026 | $155.73 | $154.30 (-0.92%) | $158.32 | $153.39 | 1.77 M | $24.97 B |
| 08/19/2026 | $164.40 | $156.88 (-4.57%) | $169.54 | $154.51 | 2.84 M | $25.38 B |
| 08/18/2026 | $169.60 | $164.63 (-2.93%) | $170.09 | $163.54 | 2.07 M | $26.64 B |
| 08/17/2026 | $174.08 | $177.21 (1.8%) | $177.38 | $173.15 | 1.74 M | $28.67 B |
| 08/14/2026 | $170.00 | $171.39 (0.82%) | $173.99 | $168.28 | 1.39 M | $27.73 B |
| 08/13/2026 | $171.12 | $170.01 (-0.65%) | $172.91 | $167.44 | 1.56 M | $27.51 B |
| 08/12/2026 | $171.12 | $171.16 (0.02%) | $174.90 | $170.12 | 2.08 M | $27.69 B |
| 08/11/2026 | $163.97 | $167.16 (1.95%) | $169.19 | $163.97 | 1.42 M | $27.05 B |
| 08/10/2026 | $167.00 | $162.33 (-2.8%) | $167.11 | $162.03 | 1.22 M | $26.26 B |
| 08/07/2026 | $165.55 | $164.69 (-0.52%) | $167.73 | $161.20 | 1.43 M | $26.65 B |
| 08/06/2026 | $160.69 | $163.30 (1.62%) | $168.09 | $159.48 | 1.41 M | $26.42 B |
| 08/05/2026 | $160.33 | $162.04 (1.07%) | $166.91 | $159.76 | 1.90 M | $26.22 B |
| 08/04/2026 | $163.52 | $162.24 (-0.78%) | $164.02 | $159.25 | 2.77 M | $26.25 B |
| 08/03/2026 | $152.50 | $159.41 (4.53%) | $161.44 | $149.25 | 3.02 M | $25.79 B |
| 07/31/2026 | $163.94 | $153.83 (-6.17%) | $167.74 | $153.29 | 4.89 M | $24.89 B |
| 07/30/2026 | $145.00 | $144.80 (-0.14%) | $148.39 | $140.45 | 4.23 M | $23.43 B |
| 07/29/2026 | $139.75 | $133.61 (-4.39%) | $140.58 | $130.97 | 3.82 M | $21.62 B |
| 07/28/2026 | $144.40 | $141.75 (-1.84%) | $144.41 | $137.49 | 2.75 M | $22.94 B |
| 07/27/2026 | $153.03 | $149.29 (-2.44%) | $153.03 | $142.48 | 2.23 M | $24.16 B |
| 07/24/2026 | $156.93 | $151.79 (-3.28%) | $159.32 | $150.41 | 1.88 M | $24.54 B |
| 07/23/2026 | $159.53 | $158.78 (-0.47%) | $162.71 | $157.68 | 1.19 M | $25.67 B |
| 07/22/2026 | $156.37 | $158.47 (1.34%) | $160.40 | $156.32 | 1.36 M | $25.62 B |
| 07/21/2026 | $159.66 | $160.68 (0.64%) | $161.20 | $157.04 | 1.21 M | $25.98 B |
| 07/20/2026 | $157.41 | $154.78 (-1.67%) | $159.16 | $154.43 | 1.60 M | $25.03 B |
| 07/17/2026 | $148.93 | $154.92 (4.02%) | $157.30 | $145.67 | 1.86 M | $25.05 B |
| 07/16/2026 | $154.41 | $153.65 (-0.49%) | $157.64 | $151.22 | 2.17 M | $24.85 B |
| 07/15/2026 | $163.29 | $159.46 (-2.35%) | $163.34 | $154.75 | 1.38 M | $25.78 B |
| 07/14/2026 | $163.00 | $161.78 (-0.75%) | $165.99 | $160.32 | 1.62 M | $26.16 B |
| 07/13/2026 | $158.31 | $158.02 (-0.18%) | $160.23 | $156.17 | 1.31 M | $25.55 B |
| 07/10/2026 | $157.17 | $160.72 (2.26%) | $161.99 | $155.75 | 1.48 M | $25.99 B |
| 07/09/2026 | $160.85 | $158.05 (-1.74%) | $163.50 | $157.34 | 2.21 M | $25.56 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.
