5 DAY PERFORMANCE
-31.11%
1 MONTH PERFORMANCE
-28.80%
3 MONTH PERFORMANCE
-34.36%
6 MONTH PERFORMANCE
-8.58%
YEAR-TO-DATE PERFORMANCE
+5.99%
1 YEAR PERFORMANCE
+19.98%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $151.99 | $154.76 (1.82%) | $155.79 | $150.40 | 1.94 M | $25.02 B |
| 07/07/2026 | $153.54 | $153.18 (-0.23%) | $153.54 | $146.56 | 3.16 M | $24.77 B |
| 07/06/2026 | $154.36 | $156.89 (1.64%) | $159.86 | $153.34 | 1.84 M | $25.37 B |
| 07/02/2026 | $160.06 | $152.15 (-4.94%) | $160.85 | $149.84 | 2.95 M | $24.60 B |
| 07/01/2026 | $163.91 | $159.99 (-2.39%) | $165.34 | $158.23 | 1.85 M | $25.87 B |
| 06/30/2026 | $164.31 | $169.61 (3.23%) | $170.06 | $163.52 | 2.10 M | $27.43 B |
| 06/29/2026 | $162.92 | $163.35 (0.26%) | $165.53 | $159.46 | 2.02 M | $26.41 B |
| 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 |
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.
