NYSE : NVT
nVent Electric plc — Price history
Industrials · Electrical Equipment & Parts · United Kingdom
Last price 125.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
nVent Electric plc (NVT) closed at 125.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 132.89 | 135.94 | 122.82 | 125.98 | 5,869,505 | -8.81% |
| 2026-10-29 | 138 | 141.555 | 136.57 | 138.15 | 3,076,963 | -1.41% |
| 2026-10-28 | 142 | 143.31 | 137 | 140.12 | 3,922,904 | +4.16% |
| 2026-10-27 | 133.25 | 135.06 | 131.32 | 134.53 | 2,477,967 | +4.14% |
| 2026-10-26 | 126.95 | 131.57 | 125.475 | 129.18 | 2,160,896 | +3.01% |
| 2026-10-23 | 126.03 | 128.6 | 121.04 | 125.4 | 2,592,008 | -1.62% |
| 2026-10-22 | 140 | 140.255 | 125.77 | 127.67 | 5,661,908 | -12.63% |
| 2026-10-21 | 144.25 | 146.76 | 143.05 | 146.13 | 2,089,004 | +4.54% |
| 2026-10-20 | 138.07 | 143.075 | 135.27 | 139.78 | 2,304,404 | -1.26% |
| 2026-10-19 | 146.68 | 146.845 | 140.8 | 141.57 | 1,888,139 | -0.32% |
| 2026-10-16 | 144.14 | 146.105 | 141.13 | 142.03 | 2,322,784 | -2.54% |
| 2026-10-15 | 142.88 | 146.7 | 139.1 | 145.73 | 5,019,152 | -4.58% |
| 2026-10-14 | 158.27 | 159.93 | 151.185 | 152.72 | 2,530,898 | -5.42% |
| 2026-10-13 | 159.75 | 163.33 | 157.28 | 161.47 | 1,878,948 | -0.80% |
| 2026-10-12 | 166.15 | 166.985 | 162.15 | 162.78 | 1,343,469 | -2.78% |
| 2026-10-09 | 165 | 169.235 | 161.169 | 167.43 | 1,663,377 | +1.97% |
| 2026-10-08 | 164.86 | 168.91 | 160.17 | 164.2 | 2,520,986 | -2.16% |
| 2026-10-07 | 169.28 | 170.12 | 163.66 | 167.82 | 1,531,338 | -3.44% |
| 2026-10-06 | 168.99 | 175.94 | 168.225 | 173.8 | 2,572,920 | +3.97% |
| 2026-10-05 | 170.64 | 170.89 | 166.42 | 167.17 | 1,747,922 | -1.41% |
| 2026-10-02 | 169.59 | 171.95 | 167.29 | 169.56 | 1,703,858 | +2.29% |
| 2026-10-01 | 160.39 | 167.73 | 158.21 | 165.77 | 1,695,192 | +3.37% |
| 2026-09-30 | 162.03 | 162.63 | 159.11 | 160.37 | 1,493,244 | -0.81% |
| 2026-09-29 | 162.84 | 164.93 | 159.6 | 161.68 | 1,603,318 | +0.74% |
| 2026-09-28 | 163.35 | 166.185 | 158.5 | 160.5 | 2,101,861 | -2.38% |
| 2026-09-25 | 161.27 | 164.52 | 161.16 | 164.41 | 1,442,848 | +0.94% |
| 2026-09-24 | 159.5 | 163.14 | 157.24 | 162.88 | 1,515,670 | +0.02% |
| 2026-09-23 | 160.4 | 164.31 | 160.28 | 162.85 | 1,503,917 | +0.12% |
| 2026-09-22 | 158.46 | 163.61 | 157.7 | 162.65 | 1,635,243 | +2.01% |
| 2026-09-21 | 161.01 | 161.57 | 157.87 | 159.44 | 1,791,866 | +0.99% |
| 2026-09-18 | 152.71 | 158.7 | 152.54 | 157.88 | 3,567,672 | +4.33% |
| 2026-09-17 | 152.46 | 153.93 | 149.39 | 151.33 | 1,911,018 | +2.49% |
| 2026-09-16 | 147.79 | 150.412 | 146.03 | 147.65 | 1,742,457 | +0.58% |
| 2026-09-15 | 151.12 | 151.12 | 146.35 | 146.8 | 2,029,859 | +0.11% |
| 2026-09-14 | 150 | 150.39 | 143.89 | 146.64 | 3,530,476 | -9.69% |
| 2026-09-11 | 157.78 | 163 | 157.78 | 162.38 | 1,722,964 | +4.65% |
| 2026-09-10 | 155.93 | 159.89 | 154.14 | 155.17 | 2,081,304 | -2.13% |
| 2026-09-09 | 161.4 | 162.43 | 158.36 | 158.54 | 2,144,743 | -2.48% |
| 2026-09-08 | 158.17 | 163.75 | 157.91 | 162.57 | 2,519,119 | +4.19% |
| 2026-09-04 | 153.5 | 157.19 | 152.09 | 156.03 | 1,610,995 | +2.59% |
| 2026-09-03 | 149 | 154.3 | 147.01 | 152.09 | 2,081,080 | +2.65% |
| 2026-09-02 | 147.18 | 148.31 | 143.87 | 148.17 | 1,845,814 | +0.59% |
| 2026-09-01 | 149.5 | 151.41 | 146.08 | 147.3 | 2,343,391 | -2.29% |
| 2026-08-31 | 150 | 152.7 | 148.505 | 150.75 | 12,499,643 | +1.53% |
| 2026-08-28 | 155.25 | 156.455 | 148.24 | 148.48 | 1,858,062 | -4.55% |
| 2026-08-27 | 158.87 | 162.37 | 154.42 | 155.55 | 1,990,271 | +0.21% |
| 2026-08-26 | 153.23 | 157.47 | 151.85 | 155.23 | 1,904,107 | +2.48% |
| 2026-08-25 | 157.68 | 159.1 | 150.855 | 151.48 | 1,712,288 | -1.22% |
| 2026-08-24 | 150.155 | 155.96 | 149.57 | 153.35 | 2,572,831 | +0.90% |
| 2026-08-21 | 155.5 | 156.83 | 151.75 | 151.98 | 1,508,335 | -1.50% |
| 2026-08-20 | 155.73 | 158.32 | 153.385 | 154.3 | 1,768,592 | -1.64% |
| 2026-08-19 | 164.4 | 169.543 | 154.51 | 156.88 | 2,837,748 | -4.71% |
| 2026-08-18 | 169.6 | 170.09 | 163.545 | 164.63 | 2,066,578 | -7.10% |
| 2026-08-17 | 174.08 | 177.38 | 173.145 | 177.21 | 1,742,967 | +3.40% |
| 2026-08-14 | 170 | 173.99 | 168.28 | 171.39 | 1,393,646 | +0.81% |
| 2026-08-13 | 171.12 | 172.905 | 167.44 | 170.01 | 1,563,140 | -0.67% |
| 2026-08-12 | 171.115 | 174.9 | 170.115 | 171.16 | 2,075,357 | +2.39% |
| 2026-08-11 | 163.97 | 169.185 | 163.97 | 167.16 | 1,416,110 | +2.98% |
| 2026-08-10 | 167 | 167.105 | 162.03 | 162.33 | 1,216,272 | -1.43% |
| 2026-08-07 | 165.55 | 167.73 | 161.2 | 164.69 | 1,434,591 | +0.85% |
| 2026-08-06 | 160.69 | 168.09 | 159.48 | 163.3 | 1,411,004 | +0.78% |
| 2026-08-05 | 160.33 | 166.91 | 159.76 | 162.04 | 1,903,453 | -0.12% |
| 2026-08-04 | 163.52 | 164.015 | 159.25 | 162.24 | 2,768,797 | +1.78% |
| 2026-08-03 | 152.5 | 161.44 | 149.25 | 159.41 | 3,015,641 | +3.63% |
| 2026-07-31 | 163.94 | 167.74 | 153.285 | 153.83 | 4,889,490 | +6.24% |
| 2026-07-30 | 145 | 148.39 | 140.45 | 144.8 | 4,234,850 | +8.38% |
| 2026-07-29 | 139.75 | 140.58 | 130.97 | 133.61 | 3,820,960 | -5.74% |
| 2026-07-28 | 144.4 | 144.41 | 137.49 | 141.75 | 2,747,823 | -5.05% |
| 2026-07-27 | 153.03 | 153.03 | 142.48 | 149.29 | 2,229,994 | -1.65% |
| 2026-07-24 | 156.93 | 159.315 | 150.41 | 151.79 | 1,883,630 | -4.28% |
| 2026-07-23 | 159.53 | 162.71 | 157.68 | 158.78 | 1,185,806 | +0.20% |
| 2026-07-22 | 156.37 | 160.4 | 156.32 | 158.47 | 1,364,318 | -1.38% |
| 2026-07-21 | 159.66 | 161.2 | 157.04 | 160.68 | 1,209,265 | +3.81% |
| 2026-07-20 | 157.41 | 159.155 | 154.43 | 154.78 | 1,598,410 | -0.09% |
| 2026-07-17 | 148.925 | 157.3 | 145.67 | 154.92 | 1,856,490 | +0.83% |
| 2026-07-16 | 154.41 | 157.64 | 151.22 | 153.65 | 2,170,562 | -3.64% |
| 2026-07-15 | 163.29 | 163.335 | 154.75 | 159.46 | 1,380,637 | -1.43% |
| 2026-07-14 | 163 | 165.99 | 160.32 | 161.78 | 1,620,338 | +2.38% |
| 2026-07-13 | 158.31 | 160.23 | 156.17 | 158.02 | 1,313,169 | -1.68% |
| 2026-07-10 | 157.17 | 161.99 | 155.75 | 160.72 | 1,479,782 | +1.69% |
| 2026-07-09 | 160.85 | 163.5 | 157.34 | 158.05 | 2,209,360 | +2.13% |
| 2026-07-08 | 151.99 | 155.79 | 150.4 | 154.76 | 1,936,783 | +1.03% |
| 2026-07-07 | 153.54 | 153.54 | 146.56 | 153.18 | 3,159,824 | -2.36% |
| 2026-07-06 | 154.36 | 159.86 | 153.34 | 156.89 | 1,841,795 | +3.12% |
| 2026-07-02 | 160.06 | 160.85 | 149.84 | 152.15 | 2,948,261 | -4.90% |
| 2026-07-01 | 163.91 | 165.34 | 158.23 | 159.99 | 1,850,431 | -5.67% |
| 2026-06-30 | 164.31 | 170.055 | 163.52 | 169.61 | 2,098,743 | +3.83% |
| 2026-06-29 | 162.92 | 165.53 | 159.46 | 163.35 | 2,020,940 | +0.26% |
| 2026-06-26 | 167.55 | 169 | 161.77 | 162.92 | 3,841,326 | -5.23% |
| 2026-06-25 | 172.5 | 176.78 | 171 | 171.91 | 1,856,158 | +2.60% |
| 2026-06-24 | 166.58 | 171.725 | 164.28 | 167.55 | 1,777,551 | -0.49% |
| 2026-06-23 | 171.98 | 174.38 | 167.31 | 168.37 | 2,625,245 | -8.66% |
| 2026-06-22 | 180.55 | 184.64 | 176.54 | 184.34 | 2,790,242 | +4.14% |
| 2026-06-18 | 175.61 | 179.03 | 172.6 | 177.02 | 4,310,949 | +3.56% |
| 2026-06-17 | 169.96 | 173.21 | 169.436 | 170.94 | 1,942,415 | +2.15% |
| 2026-06-16 | 171.3 | 173.44 | 167.03 | 167.34 | 1,629,081 | -0.98% |
| 2026-06-15 | 171.7 | 174.31 | 168.7 | 169 | 1,615,849 | +1.91% |
| 2026-06-12 | 166.4 | 170.49 | 165 | 165.84 | 1,375,166 | +0.80% |
| 2026-06-11 | 161.26 | 165.65 | 159.69 | 164.52 | 1,596,176 | +4.93% |
| 2026-06-10 | 161.26 | 164.56 | 153.01 | 156.79 | 2,401,572 | -4.28% |
| 2026-06-09 | 166.01 | 169.31 | 155.75 | 163.8 | 1,984,434 | -0.01% |
| 2026-06-08 | 166 | 166.8 | 161.33 | 163.81 | 2,394,839 | +0.58% |
| 2026-06-05 | 169.67 | 170.145 | 161.11 | 162.86 | 2,035,841 | -6.34% |
| 2026-06-04 | 172.375 | 175.99 | 165.61 | 173.88 | 1,325,588 | -1.42% |
| 2026-06-03 | 173.96 | 176.99 | 170.66 | 176.39 | 2,007,730 | +1.73% |
| 2026-06-02 | 173.49 | 178 | 172.69 | 173.39 | 1,555,775 | +1.07% |
| 2026-06-01 | 164.49 | 173.35 | 163 | 171.55 | 2,306,673 | +2.73% |
| 2026-05-29 | 165.5 | 168.52 | 162.27 | 166.99 | 1,842,922 | +1.29% |
| 2026-05-28 | 166.93 | 168.28 | 162.34 | 164.87 | 1,404,387 | -1.75% |
| 2026-05-27 | 169 | 170 | 164.67 | 167.8 | 2,145,371 | -0.88% |
| 2026-05-26 | 168.18 | 170.989 | 166.55 | 169.29 | 1,634,320 | +2.81% |
| 2026-05-22 | 166.035 | 166.34 | 161.115 | 164.66 | 1,499,771 | +0.67% |
| 2026-05-21 | 160.79 | 166.36 | 160.35 | 163.57 | 1,588,197 | +1.06% |
| 2026-05-20 | 161.34 | 163.8 | 159 | 161.86 | 1,781,348 | +2.29% |
| 2026-05-19 | 156.66 | 160.61 | 152.2 | 158.23 | 2,723,215 | -1.53% |
| 2026-05-18 | 171.51 | 171.55 | 159.04 | 160.69 | 2,449,881 | -4.92% |
| 2026-05-15 | 168.63 | 170.415 | 165.38 | 169.01 | 1,876,009 | -2.85% |
| 2026-05-14 | 173.9 | 174.27 | 170.59 | 173.96 | 1,377,069 | +0.61% |
| 2026-05-13 | 173.76 | 173.82 | 168.5 | 172.91 | 1,635,472 | +1.27% |
| 2026-05-12 | 170.28 | 171.08 | 165.62 | 170.74 | 1,686,488 | -1.53% |