5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-11.91%
3 MONTH PERFORMANCE
+5.65%
6 MONTH PERFORMANCE
+43.80%
YEAR-TO-DATE PERFORMANCE
+43.50%
1 YEAR PERFORMANCE
+27.21%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $108.28 | $107.11 (-1.08%) | $109.60 | $107.03 | 2.09 M | $17.53 B |
| 12/05/2025 | $108.66 | $107.72 (-0.87%) | $108.66 | $106.73 | 1.33 M | $17.53 B |
| 12/04/2025 | $105.01 | $108.27 (3.1%) | $108.89 | $104.50 | 1.54 M | $17.62 B |
| 12/03/2025 | $104.12 | $104.97 (0.82%) | $105.07 | $102.25 | 1.81 M | $17.08 B |
| 12/02/2025 | $107.06 | $105.36 (-1.59%) | $107.31 | $104.98 | 2.34 M | $17.14 B |
| 12/01/2025 | $105.66 | $105.67 (0.01%) | $106.54 | $104.60 | 1.70 M | $17.19 B |
| 11/28/2025 | $107.33 | $107.27 (-0.06%) | $107.90 | $106.64 | 790.90 K | $17.45 B |
| 11/26/2025 | $105.50 | $106.53 (0.98%) | $107.70 | $105.44 | 1.61 M | $17.33 B |
| 11/25/2025 | $103.68 | $104.93 (1.21%) | $105.47 | $100.74 | 2.50 M | $17.07 B |
| 11/24/2025 | $101.65 | $104.10 (2.41%) | $104.58 | $100.75 | 2.68 M | $16.94 B |
| 11/21/2025 | $101.52 | $100.55 (-0.96%) | $102.11 | $96.55 | 4.01 M | $16.36 B |
| 11/20/2025 | $109.86 | $101.52 (-7.59%) | $111.19 | $100.60 | 4.68 M | $16.52 B |
| 11/19/2025 | $104.50 | $105.74 (1.19%) | $107.50 | $104.39 | 2.11 M | $17.20 B |
| 11/18/2025 | $102.95 | $104.31 (1.32%) | $105.56 | $102.08 | 2.32 M | $16.97 B |
| 11/17/2025 | $106.15 | $104.09 (-1.94%) | $107.83 | $103.68 | 2.17 M | $16.94 B |
| 11/14/2025 | $102.53 | $106.55 (3.92%) | $109.18 | $102.00 | 2.05 M | $17.34 B |
| 11/13/2025 | $110.27 | $105.92 (-3.94%) | $111.25 | $105.22 | 3.35 M | $17.23 B |
| 11/12/2025 | $110.27 | $111.46 (1.08%) | $112.46 | $109.69 | 1.70 M | $18.13 B |
| 11/11/2025 | $111.15 | $109.59 (-1.4%) | $112.24 | $109.51 | 1.56 M | $17.83 B |
| 11/10/2025 | $113.47 | $112.33 (-1%) | $114.15 | $110.84 | 1.83 M | $18.28 B |
| 11/07/2025 | $108.30 | $111.03 (2.52%) | $111.08 | $106.41 | 1.75 M | $18.06 B |
| 11/06/2025 | $112.72 | $109.97 (-2.44%) | $113.04 | $108.87 | 1.34 M | $17.89 B |
| 11/05/2025 | $110.43 | $112.50 (1.87%) | $113.48 | $109.34 | 2.19 M | $18.30 B |
| 11/04/2025 | $110.24 | $109.62 (-0.56%) | $112.38 | $108.50 | 2.51 M | $17.84 B |
| 11/03/2025 | $116.00 | $112.36 (-3.14%) | $116.00 | $112.06 | 2.84 M | $18.28 B |
| 10/31/2025 | $113.00 | $114.35 (1.19%) | $117.52 | $111.25 | 4.50 M | $18.60 B |
| 10/30/2025 | $105.01 | $104.35 (-0.63%) | $107.59 | $104.02 | 3.15 M | $16.98 B |
| 10/29/2025 | $105.00 | $106.28 (1.22%) | $107.75 | $104.49 | 2.39 M | $17.29 B |
| 10/28/2025 | $103.39 | $104.22 (0.8%) | $104.70 | $101.21 | 2.23 M | $16.96 B |
| 10/27/2025 | $103.30 | $103.91 (0.59%) | $104.29 | $102.56 | 2.24 M | $16.91 B |
| 10/24/2025 | $102.76 | $102.20 (-0.54%) | $104.30 | $102.14 | 2.56 M | $16.53 B |
| 10/23/2025 | $97.58 | $100.62 (3.12%) | $101.05 | $97.58 | 2.29 M | $16.27 B |
| 10/22/2025 | $100.54 | $96.93 (-3.59%) | $101.28 | $95.15 | 3.40 M | $15.67 B |
| 10/21/2025 | $99.61 | $99.65 (0.04%) | $100.54 | $98.27 | 1.78 M | $16.11 B |
| 10/20/2025 | $99.95 | $100.23 (0.28%) | $100.68 | $99.06 | 2.14 M | $16.21 B |
| 10/17/2025 | $99.52 | $99.33 (-0.19%) | $100.82 | $98.34 | 2.40 M | $16.06 B |
| 10/16/2025 | $102.00 | $100.54 (-1.43%) | $102.31 | $99.86 | 2.28 M | $16.26 B |
| 10/15/2025 | $101.32 | $101.10 (-0.22%) | $101.84 | $98.81 | 2.34 M | $16.35 B |
| 10/14/2025 | $97.63 | $99.51 (1.93%) | $101.19 | $96.91 | 1.20 M | $16.09 B |
| 10/13/2025 | $98.22 | $99.50 (1.3%) | $101.37 | $97.38 | 1.66 M | $16.09 B |
| 10/10/2025 | $98.46 | $95.98 (-2.52%) | $100.22 | $95.88 | 2.18 M | $15.52 B |
| 10/09/2025 | $99.05 | $97.73 (-1.33%) | $99.32 | $97.63 | 2.44 M | $15.80 B |
| 10/08/2025 | $96.60 | $98.72 (2.19%) | $98.94 | $95.90 | 2.83 M | $15.96 B |
| 10/07/2025 | $98.86 | $96.00 (-2.89%) | $99.17 | $95.10 | 1.98 M | $15.52 B |
| 10/06/2025 | $100.00 | $98.00 (-2%) | $100.49 | $97.98 | 1.79 M | $15.85 B |
| 10/03/2025 | $99.85 | $97.80 (-2.05%) | $99.85 | $97.32 | 1.28 M | $15.81 B |
| 10/02/2025 | $100.38 | $99.43 (-0.95%) | $101.77 | $97.72 | 1.44 M | $16.08 B |
| 10/01/2025 | $97.88 | $100.12 (2.29%) | $100.78 | $97.63 | 1.65 M | $16.19 B |
| 09/30/2025 | $96.70 | $98.64 (2.01%) | $98.67 | $96.22 | 1.61 M | $15.95 B |
| 09/29/2025 | $98.01 | $96.70 (-1.34%) | $98.63 | $96.35 | 1.03 M | $15.64 B |
| 09/26/2025 | $97.27 | $97.00 (-0.28%) | $98.28 | $96.33 | 1.08 M | $15.68 B |
| 09/25/2025 | $94.87 | $96.60 (1.82%) | $97.30 | $94.33 | 1.87 M | $15.62 B |
| 09/24/2025 | $98.17 | $97.27 (-0.92%) | $98.82 | $96.94 | 1.25 M | $15.73 B |
| 09/23/2025 | $100.47 | $97.70 (-2.76%) | $100.97 | $95.59 | 3.15 M | $15.80 B |
| 09/22/2025 | $99.06 | $100.25 (1.2%) | $101.06 | $98.30 | 1.98 M | $16.21 B |
| 09/19/2025 | $98.87 | $98.99 (0.12%) | $99.27 | $97.48 | 3.83 M | $16.01 B |
| 09/18/2025 | $97.64 | $98.65 (1.03%) | $99.45 | $96.95 | 1.61 M | $15.95 B |
| 09/17/2025 | $96.05 | $96.46 (0.43%) | $97.20 | $94.79 | 2.10 M | $15.60 B |
| 09/16/2025 | $96.45 | $96.20 (-0.26%) | $97.12 | $94.55 | 1.73 M | $15.56 B |
| 09/15/2025 | $95.65 | $96.35 (0.73%) | $97.52 | $95.20 | 1.33 M | $15.58 B |
| 09/12/2025 | $95.74 | $94.78 (-1%) | $96.15 | $94.74 | 1.31 M | $15.33 B |
| 09/11/2025 | $95.26 | $95.71 (0.47%) | $96.58 | $95.01 | 1.60 M | $15.48 B |
| 09/10/2025 | $93.75 | $94.98 (1.31%) | $96.62 | $93.75 | 2.47 M | $15.36 B |
| 09/09/2025 | $92.49 | $91.44 (-1.14%) | $92.49 | $89.98 | 1.10 M | $14.79 B |
| 09/08/2025 | $93.20 | $92.58 (-0.67%) | $93.20 | $92.00 | 1.59 M | $14.97 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.
