5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
-1.84%
6 MONTH PERFORMANCE
+43.14%
YEAR-TO-DATE PERFORMANCE
+10.08%
1 YEAR PERFORMANCE
+72.45%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $114.57 | $112.26 (-2.02%) | $116.69 | $112.12 | 1.83 M | $18.26 B |
| 01/29/2026 | $115.85 | $115.62 (-0.2%) | $117.00 | $112.19 | 1.95 M | $18.81 B |
| 01/28/2026 | $113.09 | $114.15 (0.94%) | $115.21 | $111.55 | 1.62 M | $18.57 B |
| 01/27/2026 | $111.54 | $113.16 (1.45%) | $113.41 | $110.23 | 1.28 M | $18.41 B |
| 01/26/2026 | $110.16 | $110.58 (0.38%) | $112.37 | $109.67 | 2.07 M | $17.99 B |
| 01/23/2026 | $111.00 | $110.29 (-0.64%) | $111.71 | $109.26 | 1.21 M | $17.94 B |
| 01/22/2026 | $114.83 | $111.57 (-2.84%) | $115.95 | $111.02 | 1.53 M | $18.15 B |
| 01/21/2026 | $110.31 | $112.66 (2.13%) | $113.72 | $108.32 | 1.67 M | $18.33 B |
| 01/20/2026 | $110.44 | $109.90 (-0.49%) | $111.98 | $109.00 | 2.28 M | $17.88 B |
| 01/16/2026 | $108.95 | $112.50 (3.26%) | $113.14 | $108.84 | 3.35 M | $18.30 B |
| 01/15/2026 | $107.80 | $107.98 (0.17%) | $110.68 | $106.44 | 2.19 M | $17.57 B |
| 01/14/2026 | $106.20 | $104.54 (-1.56%) | $106.28 | $103.51 | 1.72 M | $17.01 B |
| 01/13/2026 | $106.57 | $106.64 (0.07%) | $108.39 | $105.83 | 1.68 M | $17.35 B |
| 01/12/2026 | $104.50 | $106.39 (1.81%) | $106.94 | $103.97 | 1.56 M | $17.31 B |
| 01/09/2026 | $103.49 | $105.38 (1.83%) | $105.52 | $103.49 | 1.72 M | $17.15 B |
| 01/08/2026 | $106.17 | $102.72 (-3.25%) | $106.17 | $102.00 | 1.91 M | $16.71 B |
| 01/07/2026 | $109.72 | $106.48 (-2.95%) | $109.96 | $105.91 | 1.79 M | $17.32 B |
| 01/06/2026 | $105.44 | $110.09 (4.41%) | $110.65 | $102.40 | 2.97 M | $17.91 B |
| 01/05/2026 | $108.48 | $106.61 (-1.72%) | $109.98 | $106.25 | 1.44 M | $17.35 B |
| 01/02/2026 | $102.84 | $106.82 (3.87%) | $107.30 | $102.84 | 1.52 M | $17.38 B |
| 12/31/2025 | $103.26 | $101.97 (-1.25%) | $103.30 | $101.88 | 1.15 M | $16.59 B |
| 12/30/2025 | $103.07 | $103.01 (-0.06%) | $103.66 | $102.80 | 1.01 M | $16.76 B |
| 12/29/2025 | $103.44 | $103.26 (-0.17%) | $104.45 | $102.21 | 953.69 K | $16.80 B |
| 12/26/2025 | $104.45 | $104.18 (-0.26%) | $104.76 | $103.17 | 864.33 K | $16.95 B |
| 12/24/2025 | $103.91 | $103.97 (0.06%) | $104.43 | $103.10 | 558.94 K | $16.92 B |
| 12/23/2025 | $102.18 | $103.97 (1.75%) | $104.60 | $102.11 | 1.65 M | $16.92 B |
| 12/22/2025 | $103.22 | $102.79 (-0.42%) | $103.44 | $101.40 | 1.61 M | $16.72 B |
| 12/19/2025 | $99.19 | $101.54 (2.37%) | $102.05 | $98.82 | 3.89 M | $16.52 B |
| 12/18/2025 | $97.63 | $98.28 (0.67%) | $100.41 | $96.50 | 4.61 M | $15.99 B |
| 12/17/2025 | $102.01 | $94.99 (-6.88%) | $102.71 | $93.22 | 5.09 M | $15.45 B |
| 12/16/2025 | $102.54 | $102.41 (-0.13%) | $103.78 | $100.79 | 1.81 M | $16.66 B |
| 12/15/2025 | $103.49 | $102.61 (-0.85%) | $103.80 | $102.02 | 2.51 M | $16.69 B |
| 12/12/2025 | $108.50 | $101.71 (-6.26%) | $108.51 | $100.07 | 3.23 M | $16.55 B |
| 12/11/2025 | $108.19 | $109.15 (0.89%) | $109.30 | $104.93 | 1.62 M | $17.76 B |
| 12/10/2025 | $107.85 | $108.87 (0.95%) | $109.68 | $106.50 | 3.08 M | $17.71 B |
| 12/09/2025 | $107.41 | $107.42 (0.01%) | $108.37 | $105.46 | 2.23 M | $17.48 B |
| 12/08/2025 | $108.28 | $107.11 (-1.08%) | $109.60 | $107.03 | 2.11 M | $17.43 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 |
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.
