nVent Electric plc Ordinary Shares (NVT)

Last Price119.43

Change+3.64 (3.14%)

NYSE · Last Trade: Feb 4th, 1:33 AM EST

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	116.89	120.46	114.75	119.43	2,989,614	119.43
2/02/2026	112.34	116.44	112.03	115.79	2,570,500	115.79
1/30/2026	114.57	116.69	112.12	112.26	1,825,213	112.26
1/29/2026	115.85	117.00	112.19	115.62	1,948,663	115.62
1/28/2026	113.09	115.21	111.55	114.15	1,619,158	114.15
1/27/2026	111.54	113.41	110.23	113.16	1,275,233	113.16
1/26/2026	110.16	112.37	109.67	110.58	2,064,982	110.58
1/23/2026	111.00	111.71	109.26	110.29	1,208,484	110.29
1/22/2026	114.83	115.95	111.02	111.57	1,529,392	111.36
1/21/2026	110.31	113.72	108.32	112.66	1,670,657	112.45
1/20/2026	110.44	111.98	109.00	109.90	2,283,602	109.69
1/16/2026	108.95	113.14	108.83	112.50	3,346,225	112.29
1/15/2026	107.80	110.68	106.44	107.98	2,191,730	107.78
1/14/2026	106.20	106.28	103.51	104.54	1,718,918	104.34
1/13/2026	106.57	108.39	105.83	106.64	1,675,672	106.44
1/12/2026	104.50	106.94	103.97	106.39	1,557,773	106.19
1/09/2026	103.49	105.52	103.49	105.38	1,724,303	105.18
1/08/2026	106.17	106.17	102.00	102.72	1,913,429	102.53
1/07/2026	109.72	109.95	105.91	106.48	1,788,778	106.28
1/06/2026	105.44	110.65	102.40	110.09	2,968,218	109.88
1/05/2026	108.48	109.98	106.25	106.61	1,435,612	106.41
1/02/2026	102.84	107.30	102.84	106.82	1,515,988	106.62
12/31/2025	103.26	103.30	101.88	101.97	1,153,555	101.78
12/30/2025	103.07	103.66	102.80	103.01	1,008,128	102.82
12/29/2025	103.44	104.45	102.21	103.26	953,592	103.07
12/26/2025	104.45	104.76	103.17	104.18	864,333	103.98
12/24/2025	103.91	104.43	103.10	103.97	558,940	103.77
12/23/2025	102.18	104.60	102.11	103.97	1,648,604	103.77
12/22/2025	103.22	103.44	101.40	102.79	1,605,185	102.60
12/19/2025	99.19	102.05	98.82	101.54	3,891,036	101.35
12/18/2025	97.63	100.41	96.50	98.28	4,608,554	98.09
12/17/2025	102.01	102.71	93.22	94.99	5,113,579	94.81
12/16/2025	102.54	103.78	100.79	102.41	1,806,097	102.22
12/15/2025	103.49	103.80	102.02	102.61	2,509,051	102.42
12/12/2025	108.50	108.51	100.07	101.71	3,228,948	101.52
12/11/2025	108.19	109.30	104.93	109.15	1,619,787	108.94
12/10/2025	107.85	109.68	106.50	108.87	3,079,273	108.67
12/09/2025	107.41	108.37	105.46	107.42	2,225,175	107.22
12/08/2025	108.28	109.60	107.03	107.11	2,095,207	106.91
12/05/2025	108.66	108.66	106.73	107.72	1,329,521	107.52
12/04/2025	105.01	108.89	104.50	108.27	1,537,999	108.07
12/03/2025	104.12	105.07	102.25	104.97	1,807,204	104.77
12/02/2025	107.06	107.31	104.98	105.36	2,340,508	105.16
12/01/2025	105.66	106.54	104.60	105.67	1,700,243	105.47
11/28/2025	107.33	107.90	106.64	107.27	790,889	107.07
11/26/2025	105.50	107.70	105.44	106.53	1,614,791	106.33
11/25/2025	103.68	105.47	100.74	104.93	3,717,016	104.73
11/24/2025	101.65	104.58	100.75	104.10	2,680,799	103.90
11/21/2025	101.52	102.11	96.55	100.55	4,005,672	100.36
11/20/2025	109.86	111.19	100.60	101.52	4,679,173	101.33
11/19/2025	104.50	107.50	104.39	105.74	2,105,344	105.54
11/18/2025	102.95	105.56	102.08	104.31	2,323,518	104.11
11/17/2025	106.15	107.83	103.68	104.09	2,165,752	103.89
11/14/2025	102.53	109.18	102.00	106.55	2,045,195	106.35
11/13/2025	110.27	111.25	105.22	105.92	3,349,650	105.72
11/12/2025	110.27	112.46	109.69	111.46	1,698,323	111.25
11/11/2025	111.15	112.24	109.51	109.59	1,556,105	109.38
11/10/2025	113.47	114.15	110.84	112.33	1,826,482	112.12
11/07/2025	108.30	111.08	106.41	111.03	1,745,509	110.82
11/06/2025	112.72	113.04	108.87	109.97	1,344,882	109.76
11/05/2025	110.43	113.48	109.34	112.50	2,191,022	112.29
11/04/2025	110.24	112.38	108.50	109.62	2,507,141	109.41