5 DAY PERFORMANCE
-36.40%
1 MONTH PERFORMANCE
-18.83%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+5.99%
1 YEAR PERFORMANCE
+58.71%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $173.76 | $172.91 (-0.49%) | $173.82 | $168.50 | 1.44 M | $27.98 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 | $22.97 B |
| 04/23/2026 | $140.25 | $142.76 (1.79%) | $144.11 | $140.25 | 2.86 M | $23.07 B |
| 04/22/2026 | $139.30 | $140.13 (0.6%) | $141.00 | $137.61 | 2.20 M | $22.65 B |
| 04/21/2026 | $136.69 | $137.00 (0.23%) | $139.15 | $135.91 | 1.67 M | $22.14 B |
| 04/20/2026 | $133.85 | $135.80 (1.46%) | $136.29 | $132.50 | 1.27 M | $21.95 B |
| 04/17/2026 | $131.24 | $134.69 (2.63%) | $135.25 | $130.53 | 2.35 M | $21.77 B |
| 04/16/2026 | $131.56 | $129.70 (-1.41%) | $132.76 | $128.60 | 2.14 M | $20.96 B |
| 04/15/2026 | $133.81 | $131.38 (-1.82%) | $134.13 | $129.10 | 2.38 M | $21.23 B |
| 04/14/2026 | $135.29 | $134.48 (-0.6%) | $135.92 | $132.14 | 2.09 M | $21.73 B |
| 04/13/2026 | $130.75 | $133.16 (1.84%) | $133.26 | $129.00 | 1.91 M | $21.52 B |
| 04/10/2026 | $129.79 | $130.56 (0.59%) | $131.84 | $128.74 | 1.29 M | $21.10 B |
| 04/09/2026 | $127.28 | $128.63 (1.06%) | $130.43 | $127.15 | 1.36 M | $20.79 B |
| 04/08/2026 | $126.51 | $127.11 (0.47%) | $128.42 | $125.07 | 3.17 M | $20.54 B |
| 04/07/2026 | $116.80 | $118.92 (1.82%) | $119.12 | $115.12 | 1.33 M | $19.22 B |
| 04/06/2026 | $118.25 | $117.41 (-0.71%) | $119.51 | $115.01 | 1.36 M | $18.97 B |
| 04/02/2026 | $116.90 | $117.96 (0.91%) | $121.25 | $115.26 | 2.59 M | $19.06 B |
| 04/01/2026 | $121.20 | $121.26 (0.05%) | $122.90 | $120.80 | 1.77 M | $19.60 B |
| 03/31/2026 | $114.91 | $118.28 (2.93%) | $119.41 | $114.20 | 1.89 M | $19.11 B |
| 03/30/2026 | $118.73 | $112.75 (-5.04%) | $119.64 | $111.32 | 1.75 M | $18.22 B |
| 03/27/2026 | $117.00 | $116.98 (-0.02%) | $119.57 | $116.37 | 1.74 M | $18.90 B |
| 03/26/2026 | $124.96 | $118.44 (-5.22%) | $125.35 | $118.20 | 2.15 M | $19.14 B |
| 03/25/2026 | $127.00 | $127.01 (0.01%) | $129.94 | $125.65 | 2.06 M | $20.52 B |
| 03/24/2026 | $119.79 | $125.61 (4.86%) | $126.84 | $119.00 | 2.47 M | $20.30 B |
| 03/23/2026 | $120.00 | $121.00 (0.83%) | $124.18 | $119.15 | 2.66 M | $19.55 B |
| 03/20/2026 | $121.22 | $116.30 (-4.06%) | $123.30 | $115.84 | 4.21 M | $18.79 B |
| 03/19/2026 | $117.00 | $122.58 (4.77%) | $123.55 | $114.51 | 2.74 M | $19.81 B |
| 03/18/2026 | $121.00 | $120.27 (-0.6%) | $124.22 | $119.00 | 4.83 M | $19.44 B |
| 03/17/2026 | $114.02 | $114.71 (0.61%) | $114.86 | $112.42 | 1.51 M | $18.54 B |
| 03/16/2026 | $112.94 | $114.30 (1.2%) | $116.94 | $112.75 | 2.69 M | $18.47 B |
| 03/13/2026 | $109.33 | $109.93 (0.55%) | $110.75 | $107.68 | 2.60 M | $17.76 B |
| 03/12/2026 | $110.13 | $107.84 (-2.08%) | $110.48 | $107.00 | 1.97 M | $17.43 B |
| 03/11/2026 | $108.80 | $111.09 (2.1%) | $111.27 | $108.28 | 2.31 M | $17.95 B |
| 03/10/2026 | $108.59 | $109.13 (0.5%) | $111.41 | $108.31 | 1.96 M | $17.64 B |
| 03/09/2026 | $103.73 | $108.13 (4.24%) | $109.03 | $102.39 | 2.75 M | $17.47 B |
| 03/06/2026 | $107.47 | $106.02 (-1.35%) | $109.47 | $105.30 | 1.92 M | $17.13 B |
| 03/05/2026 | $113.32 | $110.55 (-2.44%) | $114.37 | $108.05 | 2.01 M | $17.86 B |
| 03/04/2026 | $113.29 | $113.83 (0.48%) | $114.21 | $110.39 | 2.58 M | $18.39 B |
| 03/03/2026 | $114.64 | $111.65 (-2.61%) | $115.31 | $110.14 | 3.23 M | $18.04 B |
| 03/02/2026 | $116.74 | $120.27 (3.02%) | $120.72 | $114.00 | 1.90 M | $19.44 B |
| 02/27/2026 | $119.00 | $118.36 (-0.54%) | $120.04 | $115.59 | 3.34 M | $19.13 B |
| 02/26/2026 | $122.01 | $121.79 (-0.18%) | $122.92 | $116.02 | 2.57 M | $19.68 B |
| 02/25/2026 | $118.91 | $121.80 (2.43%) | $122.67 | $118.62 | 2.81 M | $19.68 B |
| 02/24/2026 | $115.03 | $118.22 (2.77%) | $118.88 | $114.93 | 1.68 M | $19.10 B |
| 02/23/2026 | $115.85 | $114.93 (-0.79%) | $116.77 | $113.06 | 2.28 M | $18.57 B |
| 02/20/2026 | $116.33 | $116.87 (0.46%) | $118.77 | $115.03 | 1.95 M | $18.89 B |
| 02/19/2026 | $115.24 | $116.88 (1.42%) | $116.99 | $114.63 | 1.23 M | $18.89 B |
| 02/18/2026 | $117.00 | $115.65 (-1.15%) | $119.64 | $114.60 | 1.95 M | $18.69 B |
| 02/17/2026 | $112.20 | $115.22 (2.69%) | $116.59 | $112.01 | 2.21 M | $18.62 B |
| 02/13/2026 | $111.92 | $113.25 (1.19%) | $113.40 | $110.42 | 1.80 M | $18.30 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.
