nVent Electric PLC (NVT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 113.00 | 117.52 | 111.25 | 114.35 | +9.58% | 4,498,800 |
| 2025-10-30 | 105.01 | 107.58 | 104.02 | 104.35 | -1.82% | 3,150,000 |
| 2025-10-29 | 105.00 | 107.75 | 104.49 | 106.28 | +1.98% | 2,391,000 |
| 2025-10-28 | 103.39 | 104.70 | 101.21 | 104.22 | +0.30% | 2,234,000 |
| 2025-10-27 | 103.30 | 104.29 | 102.56 | 103.91 | +1.67% | 2,237,200 |
| 2025-10-24 | 102.76 | 104.30 | 102.14 | 102.20 | +1.57% | 2,563,200 |
| 2025-10-23 | 97.58 | 101.05 | 97.58 | 100.62 | +3.81% | 2,292,600 |
| 2025-10-22 | 100.54 | 101.28 | 95.15 | 96.93 | -2.73% | 3,397,000 |
| 2025-10-21 | 99.61 | 100.54 | 98.27 | 99.65 | -0.58% | 1,782,200 |
| 2025-10-20 | 99.95 | 100.68 | 99.06 | 100.23 | +0.91% | 2,138,700 |
| 2025-10-17 | 99.52 | 100.82 | 98.33 | 99.33 | -1.20% | 2,398,200 |
| 2025-10-16 | 102.00 | 102.31 | 99.86 | 100.54 | -0.55% | 2,275,100 |
| 2025-10-15 | 101.32 | 101.84 | 98.81 | 101.10 | +1.60% | 2,336,400 |
| 2025-10-14 | 97.63 | 101.19 | 96.91 | 99.51 | +0.01% | 1,195,500 |
| 2025-10-13 | 98.22 | 101.37 | 97.38 | 99.50 | +3.67% | 1,657,300 |
| 2025-10-10 | 98.46 | 100.22 | 95.88 | 95.98 | -1.79% | 2,176,100 |
| 2025-10-09 | 99.05 | 99.31 | 97.63 | 97.73 | -1.00% | 2,438,200 |
| 2025-10-08 | 96.60 | 98.94 | 95.90 | 98.72 | +2.83% | 2,831,200 |
| 2025-10-07 | 98.86 | 99.17 | 95.10 | 96.00 | -2.04% | 1,982,600 |
| 2025-10-06 | 100.00 | 100.49 | 97.98 | 98.00 | +0.20% | 1,793,700 |
| 2025-10-03 | 99.85 | 99.85 | 97.32 | 97.80 | -1.64% | 1,282,100 |
| 2025-10-02 | 100.38 | 101.77 | 97.72 | 99.43 | -0.69% | 1,439,000 |
| 2025-10-01 | 97.88 | 100.78 | 97.63 | 100.12 | +1.50% | 1,649,300 |
| 2025-09-30 | 96.70 | 98.67 | 96.22 | 98.64 | +2.01% | 1,605,500 |
| 2025-09-29 | 98.01 | 98.63 | 96.35 | 96.70 | -0.31% | 1,030,500 |
| 2025-09-26 | 97.27 | 98.28 | 96.33 | 97.00 | +0.41% | 1,080,200 |
| 2025-09-25 | 94.87 | 97.30 | 94.33 | 96.60 | -0.69% | 1,868,300 |
| 2025-09-24 | 98.17 | 98.81 | 96.94 | 97.27 | -0.44% | 1,249,700 |
| 2025-09-23 | 100.47 | 100.97 | 95.59 | 97.70 | -2.54% | 3,148,700 |
| 2025-09-22 | 99.06 | 101.06 | 98.30 | 100.25 | +1.27% | 1,975,100 |
| 2025-09-19 | 98.87 | 99.27 | 97.48 | 98.99 | +0.34% | 3,830,200 |
| 2025-09-18 | 97.64 | 99.44 | 96.95 | 98.65 | +2.27% | 1,613,900 |
| 2025-09-17 | 96.05 | 97.20 | 94.79 | 96.46 | +0.27% | 2,101,600 |
| 2025-09-16 | 96.45 | 97.12 | 94.55 | 96.20 | -0.16% | 1,731,000 |
| 2025-09-15 | 95.65 | 97.52 | 95.20 | 96.35 | +1.66% | 1,332,700 |
| 2025-09-12 | 95.74 | 96.15 | 94.74 | 94.78 | -0.97% | 1,311,900 |
| 2025-09-11 | 95.26 | 96.58 | 95.01 | 95.71 | +0.77% | 1,599,400 |
| 2025-09-10 | 93.75 | 96.62 | 93.75 | 94.98 | +3.87% | 2,465,600 |
| 2025-09-09 | 92.49 | 92.49 | 89.98 | 91.44 | -1.23% | 1,098,400 |
| 2025-09-08 | 93.20 | 93.20 | 92.00 | 92.58 | -0.24% | 1,594,700 |
| 2025-09-05 | 92.68 | 93.32 | 89.90 | 92.80 | +0.95% | 1,957,000 |
| 2025-09-04 | 90.38 | 92.00 | 89.34 | 91.93 | +2.73% | 2,304,300 |
| 2025-09-03 | 89.55 | 89.84 | 88.52 | 89.49 | +0.01% | 1,054,900 |
| 2025-09-02 | 88.32 | 89.56 | 87.16 | 89.48 | -1.01% | 1,234,100 |
| 2025-08-29 | 92.50 | 92.50 | 89.62 | 90.39 | -2.37% | 1,275,700 |
| 2025-08-28 | 91.49 | 92.95 | 91.49 | 92.58 | +1.61% | 1,468,700 |
| 2025-08-27 | 90.35 | 91.87 | 90.30 | 91.11 | +0.30% | 1,793,000 |
| 2025-08-26 | 89.45 | 91.09 | 89.45 | 90.84 | +1.61% | 1,179,300 |
| 2025-08-25 | 90.17 | 90.99 | 89.32 | 89.40 | -0.75% | 1,642,000 |
| 2025-08-22 | 88.58 | 91.52 | 87.75 | 90.08 | +2.34% | 1,701,200 |
| 2025-08-21 | 87.86 | 88.89 | 87.29 | 88.02 | -0.02% | 1,196,100 |
| 2025-08-20 | 87.59 | 88.29 | 85.72 | 88.04 | -0.12% | 2,769,300 |
| 2025-08-19 | 89.55 | 89.55 | 87.62 | 88.15 | -1.41% | 1,519,700 |
| 2025-08-18 | 88.05 | 89.48 | 87.75 | 89.41 | +1.59% | 1,290,000 |
| 2025-08-15 | 89.87 | 89.93 | 87.59 | 88.01 | -1.99% | 1,408,600 |
| 2025-08-14 | 90.01 | 90.64 | 89.09 | 89.80 | -0.89% | 1,429,400 |
| 2025-08-13 | 92.26 | 92.75 | 89.00 | 90.61 | -1.34% | 1,899,800 |
| 2025-08-12 | 89.56 | 92.02 | 89.42 | 91.84 | +3.47% | 1,960,400 |
| 2025-08-11 | 88.57 | 89.69 | 88.00 | 88.76 | +0.09% | 1,507,200 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is nVent Electric PLC's (NVT) latest close?
164.69 on 2026-08-07, from the Closelook data lake's daily price record.
What is NVT's 52-week high and low?
184.64 high and 85.72 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.