nVent Electric PLC (NVT) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 50 out of 100 (momentum 46 · quality 54 · valuation 37), as of 2026-10-31.
Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 34.9 over %D 26.8) 3 sessions ago — a short-term momentum-turn signal. (as of 2026-10-29)
Trend: nVent Electric PLC trades 9.9% below its 50-day and 4.5% below its 200-day moving average. (as of 2026-10-29)
Index seat: Rubin Build-Out 100

nVent Electric designs, manufactures and services electrical connection and protection equipment, sold through distributors, contractors and equipment makers. It runs two segments, Systems Protection and Electrical Connections, covering enclosures, cable management, liquid and air-cooling systems, and power connections used across data centres and industrial sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NVT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	132.89	135.94	122.82	125.98	-8.81%	5,869,291
2026-10-29	138.00	141.56	136.57	138.15	-1.41%	3,076,963
2026-10-28	142.00	143.31	137.00	140.12	+4.16%	3,922,904
2026-10-27	133.25	135.06	131.32	134.53	+4.14%	2,477,967
2026-10-26	126.95	131.57	125.47	129.18	+3.01%	2,160,896
2026-10-23	126.03	128.60	121.04	125.40	-1.78%	2,592,008
2026-10-22	140.00	140.25	125.77	127.67	-12.63%	5,661,908
2026-10-21	144.25	146.76	143.05	146.13	+4.54%	2,089,004
2026-10-20	138.07	143.07	135.27	139.78	-1.26%	2,304,404
2026-10-19	146.68	146.84	140.80	141.57	-0.32%	1,888,139
2026-10-16	144.14	146.10	141.13	142.03	-2.54%	2,322,784
2026-10-15	142.88	146.70	139.10	145.73	-4.58%	5,019,152
2026-10-14	158.27	159.93	151.19	152.72	-5.42%	2,530,898
2026-10-13	159.75	163.33	157.28	161.47	-0.80%	1,878,948
2026-10-12	166.15	166.99	162.15	162.78	-2.78%	1,343,469
2026-10-09	165.00	169.24	161.17	167.43	+1.97%	1,663,377
2026-10-08	164.86	168.91	160.17	164.20	-2.16%	2,520,986
2026-10-07	169.28	170.12	163.66	167.82	-3.44%	1,531,338
2026-10-06	168.99	175.94	168.22	173.80	+3.97%	2,572,920
2026-10-05	170.64	170.89	166.42	167.17	-1.41%	1,747,922
2026-10-02	169.59	171.95	167.29	169.56	+2.29%	1,703,858
2026-10-01	160.39	167.73	158.21	165.77	+3.37%	1,695,192
2026-09-30	162.03	162.63	159.11	160.37	-0.81%	1,493,244
2026-09-29	162.84	164.93	159.60	161.68	+0.74%	1,603,318
2026-09-28	163.35	166.19	158.50	160.50	-2.38%	2,101,861
2026-09-25	161.27	164.52	161.16	164.41	+0.94%	1,442,848
2026-09-24	159.50	163.14	157.24	162.88	+0.02%	1,515,670
2026-09-23	160.40	164.31	160.28	162.85	+0.12%	1,503,917
2026-09-22	158.46	163.61	157.70	162.65	+2.01%	1,635,243
2026-09-21	161.01	161.57	157.87	159.44	+0.99%	1,791,866
2026-09-18	152.71	158.70	152.54	157.88	+4.33%	3,567,672
2026-09-17	152.46	153.93	149.39	151.33	+2.49%	1,911,018
2026-09-16	147.79	150.41	146.03	147.65	+0.58%	1,742,457
2026-09-15	151.12	151.12	146.35	146.80	+0.11%	2,029,859
2026-09-14	150.00	150.39	143.89	146.64	-9.69%	3,530,476
2026-09-11	157.78	163.00	157.78	162.38	+4.65%	1,722,964
2026-09-10	155.93	159.89	154.14	155.17	-2.13%	2,081,304
2026-09-09	161.40	162.43	158.36	158.54	-2.48%	2,144,743
2026-09-08	158.17	163.75	157.91	162.57	+4.19%	2,519,119
2026-09-04	153.50	157.19	152.09	156.03	+2.59%	1,610,995
2026-09-03	149.00	154.30	147.01	152.09	+2.65%	2,081,080
2026-09-02	147.18	148.31	143.87	148.17	+0.59%	1,845,814
2026-09-01	149.50	151.41	146.08	147.30	-2.29%	2,343,391
2026-08-31	150.00	152.70	148.50	150.75	+1.53%	12,499,643
2026-08-28	155.25	156.46	148.24	148.48	-4.55%	1,858,062
2026-08-27	158.87	162.37	154.42	155.55	+0.21%	1,990,271
2026-08-26	153.23	157.47	151.85	155.23	+2.48%	1,904,107
2026-08-25	157.68	159.10	150.85	151.48	-1.22%	1,712,288
2026-08-24	150.16	155.96	149.57	153.35	+0.90%	2,572,831
2026-08-21	155.50	156.83	151.75	151.98	-1.50%	1,507,600
2026-08-20	155.73	158.32	153.38	154.30	-1.64%	1,768,200
2026-08-19	164.40	169.54	154.51	156.88	-4.71%	2,837,700
2026-08-18	169.60	170.09	163.54	164.63	-7.10%	2,066,600
2026-08-17	174.08	177.38	173.15	177.21	+3.40%	1,742,700
2026-08-14	170.00	173.99	168.28	171.39	+0.81%	1,393,500
2026-08-13	171.12	172.91	167.44	170.01	-0.67%	1,563,100
2026-08-12	171.12	174.90	170.12	171.16	+2.39%	2,075,300
2026-08-11	163.97	169.19	163.97	167.16	+2.98%	1,416,100
2026-08-10	167.00	167.10	162.03	162.33	-1.43%	1,216,300
2026-08-07	165.55	167.73	161.20	164.69	+0.85%	1,434,600
2026-08-06	160.69	168.09	159.48	163.30	+0.78%	1,410,800
2026-08-05	160.33	166.91	159.76	162.04	-0.12%	1,903,200
2026-08-04	163.52	164.01	159.25	162.24	+1.78%	2,768,800
2026-08-03	152.50	161.44	149.25	159.41	+3.63%	3,015,600
2026-07-31	163.94	167.74	153.28	153.83	+6.24%	4,889,500
2026-07-30	145.00	148.39	140.45	144.80	+8.38%	4,229,800
2026-07-29	139.75	140.58	130.97	133.61	-5.74%	3,819,100
2026-07-28	144.40	144.41	137.49	141.75	-5.05%	2,747,200
2026-07-27	153.03	153.03	142.48	149.29	-1.65%	2,230,000
2026-07-24	156.93	159.31	150.41	151.79	-4.40%	1,883,300
2026-07-23	159.53	162.71	157.68	158.78	+0.20%	1,185,800
2026-07-22	156.37	160.40	156.32	158.47	-1.38%	1,364,300
2026-07-21	159.66	161.20	157.04	160.68	+3.81%	1,209,265
2026-07-20	157.41	159.16	154.43	154.78	-0.09%	1,598,410
2026-07-17	148.93	157.30	145.67	154.92	+0.83%	1,856,490
2026-07-16	154.41	157.64	151.22	153.65	-3.64%	2,170,562
2026-07-15	163.29	163.34	154.75	159.46	-1.43%	1,380,637
2026-07-14	163.00	165.99	160.32	161.78	+2.38%	1,620,200
2026-07-13	158.31	160.23	156.17	158.02	-1.68%	1,312,800
2026-07-10	157.17	161.99	155.75	160.72	+1.69%	1,479,700
2026-07-09	160.85	163.50	157.34	158.05	+2.13%	2,209,200
2026-07-08	151.99	155.79	150.40	154.76	+1.03%	1,936,700
2026-07-07	153.54	153.54	146.56	153.18	-2.36%	3,159,800
2026-07-06	154.36	159.86	153.34	156.89	+3.12%	1,841,600
2026-07-02	160.06	160.85	149.84	152.15	-4.90%	2,947,700
2026-07-01	163.91	165.34	158.23	159.99	-5.67%	1,850,000
2026-06-30	164.31	170.06	163.52	169.61	+3.83%	2,098,700
2026-06-29	162.92	165.53	159.46	163.35	+0.26%	2,020,600
2026-06-26	167.55	169.00	161.77	162.92	-5.23%	3,841,200
2026-06-25	172.50	176.78	171.00	171.91	+2.60%	1,855,600
2026-06-24	166.58	171.72	164.28	167.55	-0.49%	1,777,600
2026-06-23	171.98	174.38	167.31	168.37	-8.66%	2,624,800
2026-06-22	180.55	184.64	176.54	184.34	+4.14%	2,790,200
2026-06-18	175.61	179.03	172.60	177.02	+3.56%	4,310,900
2026-06-17	169.96	173.21	169.44	170.94	+2.15%	1,942,000
2026-06-16	171.30	173.44	167.03	167.34	-0.98%	1,629,100
2026-06-15	171.70	174.31	168.70	169.00	+1.91%	1,615,800
2026-06-12	166.40	170.49	165.00	165.84	+0.80%	1,375,100
2026-06-11	161.26	165.65	159.69	164.52	+4.93%	1,596,000
2026-06-10	161.26	164.56	153.01	156.79	-4.28%	2,401,600
2026-06-09	166.01	169.31	155.75	163.80	-0.01%	1,984,400
2026-06-08	166.00	166.80	161.33	163.81	+0.58%	2,394,800
2026-06-05	169.67	170.15	161.11	162.86	-6.34%	2,035,800
2026-06-04	172.38	175.99	165.61	173.88	-1.42%	1,325,600
2026-06-03	173.96	176.99	170.66	176.39	+1.73%	2,007,700
2026-06-02	173.49	178.00	172.69	173.39	+1.07%	1,555,775
2026-06-01	164.49	173.35	163.00	171.55	+2.73%	2,306,673
2026-05-29	165.50	168.52	162.27	166.99	+1.29%	1,842,500
2026-05-28	166.93	168.28	162.34	164.87	-1.75%	1,403,800
2026-05-27	169.00	170.00	164.67	167.80	-0.88%	2,144,400
2026-05-26	168.18	170.99	166.55	169.29	+2.81%	1,633,000
2026-05-22	166.03	166.34	161.12	164.66	+0.67%	1,496,700
2026-05-21	160.79	166.36	160.35	163.57	+1.06%	1,587,900
2026-05-20	161.34	163.80	159.00	161.86	+2.29%	1,781,100
2026-05-19	156.66	160.61	152.20	158.23	-1.53%	2,723,100
2026-05-18	171.51	171.55	159.04	160.69	-4.92%	2,449,700
2026-05-15	168.63	170.41	165.38	169.01	-2.85%	1,875,600
2026-05-14	173.90	174.27	170.59	173.96	+0.61%	1,377,100
2026-05-13	173.76	173.82	168.50	172.91	+1.27%	1,635,300
2026-05-12	170.28	171.08	165.62	170.74	-1.53%	1,686,200
2026-05-11	169.24	175.00	168.00	173.39	+2.02%	1,881,200
2026-05-08	169.94	170.89	166.25	169.95	+1.93%	1,703,300
2026-05-07	172.60	172.60	164.46	166.73	-3.34%	2,537,600
2026-05-06	173.88	174.50	166.67	172.49	+1.82%	3,107,600
2026-05-05	165.91	171.09	165.62	169.41	+4.13%	2,796,400
2026-05-04	160.98	166.10	159.87	162.69	+2.37%	3,894,600
2026-05-01	164.30	167.37	155.88	158.92	+11.21%	5,132,800
2026-04-30	140.46	143.57	139.40	142.90	+4.03%	2,628,900
2026-04-29	140.37	141.23	136.63	137.37	-0.67%	1,660,100
2026-04-28	138.56	139.68	134.69	138.30	-2.41%	2,161,000
2026-04-27	142.80	143.13	137.63	141.71	-0.32%	2,094,300
2026-04-24	143.30	145.31	141.62	142.17	-0.41%	2,233,500
2026-04-23	140.25	144.11	140.25	142.76	+1.88%	2,855,500
2026-04-22	139.30	141.00	137.61	140.13	+2.28%	2,203,500
2026-04-21	136.69	139.15	135.91	137.00	+0.88%	1,667,300
2026-04-20	133.85	136.29	132.50	135.80	+0.82%	1,265,000
2026-04-17	131.24	135.25	130.53	134.69	+3.85%	2,351,600
2026-04-16	131.56	132.76	128.60	129.70	-1.28%	2,138,600
2026-04-15	133.81	134.13	129.10	131.38	-2.31%	2,374,800
2026-04-14	135.29	135.92	132.14	134.48	+0.99%	2,092,600
2026-04-13	130.75	133.26	129.00	133.16	+1.99%	1,905,500
2026-04-10	129.79	131.84	128.74	130.56	+1.50%	1,285,300
2026-04-09	127.28	130.43	127.14	128.63	+1.20%	1,363,500
2026-04-08	126.51	128.41	125.07	127.11	+6.89%	3,174,800
2026-04-07	116.80	119.12	115.12	118.92	+1.29%	1,330,800
2026-04-06	118.25	119.51	115.01	117.41	-0.47%	1,355,900
2026-04-02	116.90	121.25	115.26	117.96	-2.72%	2,593,900
2026-04-01	121.20	122.90	120.80	121.26	+2.52%	1,774,500
2026-03-31	114.91	119.41	114.20	118.28	+4.90%	1,888,600
2026-03-30	118.73	119.64	111.32	112.75	-3.62%	1,745,600
2026-03-27	117.00	119.57	116.37	116.98	-1.23%	1,741,700
2026-03-26	124.96	125.34	118.20	118.44	-6.75%	2,144,700
2026-03-25	127.00	129.94	125.65	127.01	+1.11%	2,062,400
2026-03-24	119.79	126.84	119.00	125.61	+3.81%	2,465,400
2026-03-23	120.00	124.18	119.15	121.00	+4.04%	2,658,900
2026-03-20	121.22	123.30	115.84	116.30	-5.12%	4,206,600
2026-03-19	117.00	123.55	114.51	122.58	+1.92%	2,735,000
2026-03-18	121.00	124.22	119.00	120.27	+4.85%	4,831,100
2026-03-17	114.02	114.86	112.42	114.71	+0.36%	1,510,100
2026-03-16	112.94	116.94	112.75	114.30	+3.98%	2,690,900
2026-03-13	109.33	110.75	107.68	109.93	+1.91%	2,601,400
2026-03-12	110.13	110.47	107.00	107.87	-2.90%	1,971,700
2026-03-11	108.80	111.27	108.28	111.09	+1.80%	2,306,500
2026-03-10	108.59	111.41	108.31	109.13	+0.92%	1,961,900
2026-03-09	103.73	109.03	102.39	108.13	+1.99%	2,746,500
2026-03-06	107.47	109.47	105.30	106.02	-4.10%	1,924,400
2026-03-05	113.32	114.37	108.05	110.55	-2.88%	2,007,800
2026-03-04	113.29	114.21	110.39	113.83	+1.95%	2,580,100
2026-03-03	114.64	115.31	110.14	111.65	-7.17%	3,228,800
2026-03-02	116.74	120.72	114.00	120.27	+1.61%	1,904,200
2026-02-27	119.00	120.04	115.59	118.36	-2.82%	3,341,000
2026-02-26	122.01	122.92	116.02	121.79	-0.01%	2,573,500
2026-02-25	118.91	122.67	118.62	121.80	+3.03%	2,811,600
2026-02-24	115.03	118.88	114.93	118.22	+2.86%	1,684,300
2026-02-23	115.84	116.77	113.06	114.93	-1.66%	2,279,200
2026-02-20	116.33	118.77	115.03	116.87	-0.01%	1,947,300
2026-02-19	115.24	116.99	114.63	116.88	+1.06%	1,228,300
2026-02-18	117.00	119.64	114.60	115.65	+0.37%	1,946,400
2026-02-17	112.20	116.59	112.01	115.22	+1.74%	2,206,700
2026-02-13	111.92	113.40	110.42	113.25	+1.21%	1,796,800
2026-02-12	113.96	117.89	111.24	111.90	-0.75%	3,403,300
2026-02-11	116.47	118.66	112.01	112.75	+0.53%	3,930,500
2026-02-10	115.20	115.65	112.00	112.15	-2.15%	2,664,000
2026-02-09	114.17	118.28	113.38	114.62	+1.76%	3,500,600
2026-02-06	107.52	113.74	105.01	112.64	-1.08%	4,986,600
2026-02-05	113.39	117.23	112.92	113.87	-2.42%	3,752,600
2026-02-04	119.18	120.85	111.54	116.69	-2.29%	3,356,800
2026-02-03	116.89	120.46	114.75	119.43	+3.14%	2,989,500
2026-02-02	112.34	116.44	112.03	115.79	+3.14%	2,570,500
2026-01-30	114.57	116.69	112.12	112.26	-2.91%	1,825,200
2026-01-29	115.85	117.00	112.19	115.62	+1.29%	1,948,800
2026-01-28	113.09	115.21	111.55	114.15	+0.87%	1,619,100
2026-01-27	111.54	113.41	110.23	113.16	+2.33%	1,275,200
2026-01-26	110.16	112.37	109.67	110.58	+0.26%	2,065,000
2026-01-23	111.00	111.71	109.26	110.29	-1.15%	1,208,500
2026-01-22	114.83	115.95	111.02	111.57	-0.97%	1,529,600
2026-01-21	110.31	113.72	108.32	112.66	+2.51%	1,674,000
2026-01-20	110.44	111.98	109.00	109.90	-2.31%	2,283,600
2026-01-16	108.95	113.14	108.83	112.50	+4.19%	3,346,200
2026-01-15	107.80	110.68	106.44	107.98	+3.29%	2,191,700
2026-01-14	106.20	106.28	103.51	104.54	-1.97%	1,718,900
2026-01-13	106.57	108.39	105.83	106.64	+0.23%	1,675,700
2026-01-12	104.50	106.94	103.97	106.39	+0.96%	1,557,800
2026-01-09	103.49	105.52	103.49	105.38	+2.59%	1,724,100
2026-01-08	106.17	106.17	102.00	102.72	-3.53%	1,913,400
2026-01-07	109.72	109.95	105.91	106.48	-3.28%	1,788,800
2026-01-06	105.44	110.65	102.40	110.09	+3.26%	2,968,200
2026-01-05	108.48	109.98	106.25	106.61	-0.20%	1,435,600
2026-01-02	102.84	107.30	102.84	106.82	+4.76%	1,515,900
2025-12-31	103.26	103.30	101.88	101.97	-1.01%	1,153,500
2025-12-30	103.07	103.66	102.80	103.01	-0.24%	1,008,100
2025-12-29	103.44	104.45	102.21	103.26	-0.88%	953,600
2025-12-26	104.45	104.76	103.17	104.18	+0.20%	864,300
2025-12-24	103.91	104.43	103.10	103.97	+0.00%	558,900
2025-12-23	102.18	104.60	102.11	103.97	+1.15%	1,648,600
2025-12-22	103.22	103.44	101.40	102.79	+1.23%	1,605,200
2025-12-19	99.19	102.05	98.82	101.54	+3.32%	3,891,000
2025-12-18	97.63	100.41	96.50	98.28	+3.46%	4,608,600
2025-12-17	102.01	102.71	93.22	94.99	-7.25%	5,092,200
2025-12-16	102.53	103.78	100.79	102.41	-0.19%	1,806,100
2025-12-15	103.49	103.80	102.02	102.61	+0.88%	2,509,000
2025-12-12	108.50	108.51	100.07	101.71	-6.82%	3,228,900
2025-12-11	108.19	109.30	104.93	109.15	+0.26%	1,619,800
2025-12-10	107.85	109.68	106.50	108.87	+1.35%	3,080,300
2025-12-09	107.41	108.37	105.46	107.42	+0.29%	2,225,200
2025-12-08	108.28	109.60	107.03	107.11	-0.57%	2,106,500
2025-12-05	108.66	108.66	106.73	107.72	-0.51%	1,329,200
2025-12-04	105.01	108.89	104.50	108.27	+3.14%	1,539,900
2025-12-03	104.12	105.07	102.25	104.97	-0.37%	1,807,300
2025-12-02	107.06	107.31	104.98	105.36	-0.29%	2,340,500
2025-12-01	105.66	106.54	104.60	105.67	-1.49%	1,700,200
2025-11-28	107.33	107.90	106.64	107.27	+0.69%	790,900
2025-11-26	105.50	107.70	105.44	106.53	+1.52%	1,614,800
2025-11-25	103.68	105.47	100.74	104.93	+0.80%	2,502,000
2025-11-24	101.65	104.58	100.75	104.10	+3.53%	2,681,500
2025-11-21	101.52	102.11	96.55	100.55	-0.96%	4,005,700
2025-11-20	109.86	111.19	100.60	101.52	-3.99%	4,679,600
2025-11-19	104.50	107.50	104.39	105.74	+1.37%	2,105,900
2025-11-18	102.95	105.56	102.08	104.31	+0.21%	2,323,500
2025-11-17	106.15	107.83	103.68	104.09	-2.31%	2,165,700
2025-11-14	102.53	109.18	102.00	106.55	+0.59%	2,045,200
2025-11-13	110.27	111.25	105.22	105.92	-4.97%	3,349,600
2025-11-12	110.27	112.46	109.69	111.46	+1.71%	1,698,300
2025-11-11	111.15	112.24	109.51	109.59	-2.44%	1,556,100
2025-11-10	113.47	114.15	110.84	112.33	+1.17%	1,826,500
2025-11-07	108.30	111.08	106.41	111.03	+0.96%	1,745,500
2025-11-06	112.72	113.04	108.87	109.97	-2.25%	1,344,900
2025-11-05	110.43	113.48	109.34	112.50	+2.63%	2,191,000
2025-11-04	110.24	112.38	108.50	109.62	-2.44%	2,507,100
2025-11-03	116.00	116.00	112.06	112.36	-1.74%	2,841,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.49%). Worst month: Dec (-2.69%). Based on 5 years of daily data (2022–2026).

Jan+1.96%
Feb+5.16%
Mar-1.47%
Apr+2.79%
May+9.49%
Jun+6.33%
Jul+1.10%
Aug-0.89%
Sep+5.60%
Oct+6.78%
Nov+6.32%
Dec-2.69%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is nVent Electric PLC's (NVT) latest close?

125.98 on 2026-10-30, from the Closelook data lake's daily price record.

What is NVT's 52-week high and low?

184.64 high and 93.22 low over the trailing 52 weeks, as of 2026-10-30.

What is nVent Electric PLC's strongest and weakest month historically?

Historically, NVT's strongest calendar month has been May (average +9.49%) and its weakest Dec (average -2.69%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is nVent Electric PLC's Closelooknet score?

50 out of 100 (momentum 46 · quality 54 · valuation 37), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NVT?

Stochastic turned up: Its stochastic crossed up out of oversold (%K 34.9 over %D 26.8) 3 sessions ago — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.

Is NVT above its 50-day and 200-day moving averages?

nVent Electric PLC trades 9.9% below its 50-day and 4.5% below its 200-day moving average (7.8% below its 20-day). As of 2026-10-29.