Skip to main content
NVT logo

nVent Electric plc

NVTNYSEIndustrialsElectrical Equipment & Parts

$125.40Today:- (-)1Y +26.88%

As of Oct 23, 2026 close

Market cap
$20.58B
P/E (TTM)
34.39
Forward P/E
34.26
Dividend yield
0.66%
52-week range
$93.22$184.64
Volume (live)
-
Avg. volume (3M)
2.23M

nVent Electric (NVT) Historical Stock Prices

Analyze nVent Electric (NVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

nVent Electric (NVT) Interactive Price Chart

Interactive historical price chart showing nVent Electric stock price movements and trends across multiple time periods.

Loading chart...

NVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026126.03128.60121.04125.40125.402.59M
Oct 22, 2026140.00140.25125.77127.67127.465.66M
Oct 21, 2026144.25146.76143.05146.13145.892.09M
Oct 20, 2026138.07143.07135.27139.78139.552.30M
Oct 19, 2026146.68146.84140.80141.57141.341.89M
Oct 16, 2026144.14146.10141.13142.03141.802.32M
Oct 15, 2026142.88146.70139.10145.73145.495.02M
Oct 14, 2026158.27159.93151.19152.72152.472.53M
Oct 13, 2026159.75163.33157.28161.47161.201.88M
Oct 12, 2026166.15166.99162.15162.78162.511.34M
Oct 9, 2026165.00169.24161.17167.43167.151.66M
Oct 8, 2026164.86168.91160.17164.20163.932.52M
Oct 7, 2026169.28170.12163.66167.82167.541.53M
Oct 6, 2026168.99175.94168.22173.80173.512.57M
Oct 5, 2026170.64170.89166.42167.17166.901.75M
Oct 2, 2026169.59171.95167.29169.56169.281.70M
Oct 1, 2026160.39167.73158.21165.77165.501.70M
Sep 30, 2026162.03162.63159.11160.37160.111.49M
Sep 29, 2026162.84164.93159.60161.68161.411.60M
Sep 28, 2026163.35166.19158.50160.50160.242.10M
Sep 25, 2026161.27164.52161.16164.41164.141.44M
Sep 24, 2026159.50163.14157.24162.88162.611.52M
Sep 23, 2026160.40164.31160.28162.85162.581.50M
Sep 22, 2026158.46163.61157.70162.65162.381.64M
Sep 21, 2026161.01161.57157.87159.44159.181.79M
Sep 18, 2026152.71158.70152.54157.88157.623.57M
Sep 17, 2026152.46153.93149.39151.33151.081.91M
Sep 16, 2026147.79150.41146.03147.65147.411.74M
Sep 15, 2026151.12151.12146.35146.80146.562.03M
Sep 14, 2026150.00150.39143.89146.64146.403.53M
Sep 11, 2026157.78163.00157.78162.38162.111.72M
Sep 10, 2026155.93159.89154.14155.17154.912.08M
Sep 9, 2026161.40162.43158.36158.54158.282.14M
Sep 8, 2026158.17163.75157.91162.57162.302.52M
Sep 4, 2026153.50157.19152.09156.03155.771.61M
Sep 3, 2026149.00154.30147.01152.09151.842.08M
Sep 2, 2026147.18148.31143.87148.17147.931.85M
Sep 1, 2026149.50151.41146.08147.30147.062.34M
Aug 31, 2026150.00152.70148.50150.75150.5012.50M
Aug 28, 2026155.25156.46148.24148.48148.241.86M
Aug 27, 2026158.87162.37154.42155.55155.291.99M
Aug 26, 2026153.23157.47151.85155.23154.971.90M
Aug 25, 2026157.68159.10150.85151.48151.231.71M
Aug 24, 2026150.16155.96149.57153.35153.102.57M
Aug 21, 2026155.50156.83151.75151.98151.731.51M
Aug 20, 2026155.73158.32153.38154.30154.051.77M
Aug 19, 2026164.40169.54154.51156.88156.622.84M
Aug 18, 2026169.60170.09163.54164.63164.362.07M
Aug 17, 2026174.08177.38173.15177.21176.921.74M
Aug 14, 2026170.00173.99168.28171.39171.111.39M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.