NYSE - Delayed Quote
USD
nVent Electric plc (NVT)
125.98
-12.17
(-8.81%)
At close: October 30 at 4:00:03 PM EDT
127.30
+1.32
(+1.05%)
After hours: October 30 at 7:40:58 PM EDT
Trade NVT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
132.89
135.94
122.82
125.98
125.98
5,867,000
Oct 29, 2026
138.00
141.55
136.57
138.15
138.15
3,075,500
Oct 28, 2026
142.00
143.31
137.00
140.12
140.12
3,922,200
Oct 27, 2026
133.25
135.06
131.32
134.53
134.53
2,477,900
Oct 26, 2026
126.95
131.57
125.47
129.18
129.18
2,160,900
Oct 23, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
126.03
128.60
121.04
125.40
125.40
2,592,000
Oct 22, 2026
140.00
140.26
125.77
127.67
127.46
5,661,300
Oct 21, 2026
144.25
146.76
143.05
146.13
145.89
2,087,700
Oct 20, 2026
138.07
143.07
135.27
139.78
139.55
2,304,000
Oct 19, 2026
146.68
146.85
140.80
141.57
141.34
1,887,900
Oct 16, 2026
144.14
146.10
141.13
142.03
141.80
2,322,400
Oct 15, 2026
142.88
146.70
139.10
145.73
145.49
5,017,700
Oct 14, 2026
158.27
159.93
151.18
152.72
152.47
2,529,100
Oct 13, 2026
159.75
163.33
157.28
161.47
161.20
1,878,900
Oct 12, 2026
166.15
166.99
162.15
162.78
162.51
1,343,400
Oct 9, 2026
165.00
169.24
161.17
167.43
167.15
1,663,300
Oct 8, 2026
164.86
168.91
160.17
164.20
163.93
2,520,800
Oct 7, 2026
169.28
170.12
163.66
167.82
167.54
1,531,100
Oct 6, 2026
168.99
175.94
168.23
173.80
173.51
2,572,700
Oct 5, 2026
170.64
170.89
166.42
167.17
166.90
1,747,700
Oct 2, 2026
169.59
171.95
167.29
169.56
169.28
1,703,700
Oct 1, 2026
160.39
167.73
158.21
165.77
165.50
1,694,800
Sep 30, 2026
162.03
162.63
159.11
160.37
160.11
1,483,900
Sep 29, 2026
162.84
164.93
159.60
161.68
161.41
1,603,200
Sep 28, 2026
163.35
166.18
158.50
160.50
160.24
2,093,300
Sep 25, 2026
161.27
164.52
161.16
164.41
164.14
1,442,800
Sep 24, 2026
159.50
163.14
157.24
162.88
162.61
1,514,900
Sep 23, 2026
160.40
164.31
160.28
162.85
162.58
1,503,700
Sep 22, 2026
158.46
163.61
157.70
162.65
162.38
1,634,900
Sep 21, 2026
161.01
161.57
157.87
159.44
159.18
1,791,800
Sep 18, 2026
152.71
158.70
152.54
157.88
157.62
3,566,200
Sep 17, 2026
152.46
153.93
149.39
151.33
151.08
1,911,000
Sep 16, 2026
147.79
150.41
146.03
147.65
147.41
1,742,100
Sep 15, 2026
151.12
151.12
146.35
146.80
146.56
2,029,800
Sep 14, 2026
150.00
150.39
143.89
146.64
146.40
3,529,600
Sep 11, 2026
157.78
163.00
157.78
162.38
162.11
1,722,900
Sep 10, 2026
155.93
159.89
154.14
155.17
154.91
2,081,300
Sep 9, 2026
161.40
162.43
158.36
158.54
158.28
2,137,500
Sep 8, 2026
158.17
163.75
157.91
162.57
162.30
2,519,100
Sep 4, 2026
153.50
157.19
152.09
156.03
155.77
1,610,500
Sep 3, 2026
149.00
154.30
147.01
152.09
151.84
2,081,100
Sep 2, 2026
147.18
148.31
143.87
148.17
147.93
1,845,700
Sep 1, 2026
149.50
151.41
146.08
147.30
147.06
2,343,200
Aug 31, 2026
150.00
152.70
148.51
150.75
150.50
12,499,600
Aug 28, 2026
155.25
156.46
148.24
148.48
148.24
1,856,100
Aug 27, 2026
158.87
162.37
154.42
155.55
155.29
1,990,100
Aug 26, 2026
153.23
157.47
151.85
155.23
154.97
1,903,900
Aug 25, 2026
157.68
159.10
150.85
151.48
151.23
1,712,100
Aug 24, 2026
150.15
155.96
149.57
153.35
153.10
2,572,300
Aug 21, 2026
155.50
156.83
151.75
151.98
151.73
1,507,600
Aug 20, 2026
155.73
158.32
153.38
154.30
154.05
1,768,200
Aug 19, 2026
164.40
169.54
154.51
156.88
156.62
2,837,700
Aug 18, 2026
169.60
170.09
163.54
164.63
164.36
2,066,600
Aug 17, 2026
174.08
177.38
173.15
177.21
176.92
1,742,700
Aug 14, 2026
170.00
173.99
168.28
171.39
171.11
1,393,500
Aug 13, 2026
171.12
172.90
167.44
170.01
169.73
1,563,100
Aug 12, 2026
171.12
174.90
170.12
171.16
170.88
2,075,300
Aug 11, 2026
163.97
169.18
163.97
167.16
166.89
1,416,100
Aug 10, 2026
167.00
167.10
162.03
162.33
162.06
1,216,300
Aug 7, 2026
165.55
167.73
161.20
164.69
164.42
1,434,600
Aug 6, 2026
160.69
168.09
159.48
163.30
163.03
1,410,800
Aug 5, 2026
160.33
166.91
159.76
162.04
161.77
1,903,200
Aug 4, 2026
163.52
164.01
159.25
162.24
161.97
2,768,800
Aug 3, 2026
152.50
161.44
149.25
159.41
159.15
3,015,600
Jul 31, 2026
163.94
167.74
153.29
153.83
153.58
4,889,500
Jul 30, 2026
145.00
148.39
140.45
144.80
144.56
4,229,800
Jul 29, 2026
139.75
140.58
130.97
133.61
133.39
3,819,100
Jul 28, 2026
144.40
144.41
137.49
141.75
141.52
2,747,200
Jul 27, 2026
153.03
153.03
142.48
149.29
149.04
2,230,000
Jul 24, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
156.93
159.32
150.41
151.79
151.54
1,883,300
Jul 23, 2026
159.53
162.71
157.68
158.78
158.31
1,185,800
Jul 22, 2026
156.37
160.40
156.32
158.47
158.00
1,364,300
Jul 21, 2026
159.66
161.20
157.04
160.68
160.20
1,209,000
Jul 20, 2026
157.41
159.15
154.43
154.78
154.32
1,598,400
Jul 17, 2026
148.93
157.30
145.67
154.92
154.46
1,856,100
Jul 16, 2026
154.41
157.64
151.22
153.65
153.19
2,170,300
Jul 15, 2026
163.29
163.34
154.75
159.46
158.99
1,380,600
Jul 14, 2026
163.00
165.99
160.32
161.78
161.30
1,620,200
Jul 13, 2026
158.31
160.23
156.17
158.02
157.55
1,312,800
Jul 10, 2026
157.17
161.99
155.75
160.72
160.24
1,479,700
Jul 9, 2026
160.85
163.50
157.34
158.05
157.58
2,209,200
Jul 8, 2026
151.99
155.79
150.40
154.76
154.30
1,936,700
Jul 7, 2026
153.54
153.54
146.56
153.18
152.73
3,159,800
Jul 6, 2026
154.36
159.86
153.34
156.89
156.42
1,841,600
Jul 2, 2026
160.06
160.85
149.84
152.15
151.70
2,947,700
Jul 1, 2026
163.91
165.34
158.23
159.99
159.52
1,850,000
Jun 30, 2026
164.31
170.05
163.52
169.61
169.11
2,098,700
Jun 29, 2026
162.92
165.53
159.46
163.35
162.87
2,020,600
Jun 26, 2026
167.55
169.00
161.77
162.92
162.44
3,841,200
Jun 25, 2026
172.50
176.78
171.00
171.91
171.40
1,855,600
Jun 24, 2026
166.58
171.73
164.28
167.55
167.05
1,777,600
Jun 23, 2026
171.98
174.38
167.31
168.37
167.87
2,624,800
Jun 22, 2026
180.55
184.64
176.54
184.34
183.79
2,790,200
Jun 18, 2026
175.61
179.03
172.60
177.02
176.50
4,310,900
Jun 17, 2026
169.96
173.21
169.44
170.94
170.43
1,942,000
Jun 16, 2026
171.30
173.44
167.03
167.34
166.84
1,629,100
Jun 15, 2026
171.70
174.31
168.70
169.00
168.50
1,615,800
Jun 12, 2026
166.40
170.49
165.00
165.84
165.35
1,375,100
Jun 11, 2026
161.26
165.65
159.69
164.52
164.03
1,596,000
Jun 10, 2026
161.26
164.56
153.01
156.79
156.33
2,401,600
Jun 9, 2026
166.01
169.31
155.75
163.80
163.31
1,984,400
Jun 8, 2026
166.00
166.80
161.33
163.81
163.32
2,394,800
Jun 5, 2026
169.67
170.15
161.11
162.86
162.38
2,035,800
Jun 4, 2026
172.38
175.99
165.61
173.88
173.36
1,325,600
Jun 3, 2026
173.96
176.99
170.66
176.39
175.87
2,007,700
Jun 2, 2026
173.49
178.00
172.69
173.39
172.88
1,555,800
Jun 1, 2026
164.49
173.35
163.00
171.55
171.04
2,306,700
May 29, 2026
165.50
168.52
162.27
166.99
166.49
1,842,500
May 28, 2026
166.93
168.28
162.34
164.87
164.38
1,403,800
May 27, 2026
169.00
170.00
164.67
167.80
167.30
2,144,400
May 26, 2026
168.18
170.99
166.55
169.29
168.79
1,633,000
May 22, 2026
166.04
166.34
161.12
164.66
164.17
1,496,700
May 21, 2026
160.79
166.36
160.35
163.57
163.08
1,587,900
May 20, 2026
161.34
163.80
159.00
161.86
161.38
1,781,100
May 19, 2026
156.66
160.61
152.20
158.23
157.76
2,723,100
May 18, 2026
171.51
171.55
159.04
160.69
160.21
2,449,700
May 15, 2026
168.63
170.41
165.38
169.01
168.51
1,875,600
May 14, 2026
173.90
174.27
170.59
173.96
173.44
1,377,100
May 13, 2026
173.76
173.82
168.50
172.91
172.40
1,635,300
May 12, 2026
170.28
171.08
165.62
170.74
170.23
1,686,200
May 11, 2026
169.24
175.00
168.00
173.39
172.88
1,881,200
May 8, 2026
169.94
170.89
166.25
169.95
169.45
1,703,300
May 7, 2026
172.60
172.60
164.46
166.73
166.24
2,537,600
May 6, 2026
173.88
174.50
166.67
172.49
171.98
3,107,600
May 5, 2026
165.91
171.09
165.62
169.41
168.91
2,796,400
May 4, 2026
160.98
166.10
159.87
162.69
162.21
3,894,600
May 1, 2026
164.30
167.37
155.88
158.92
158.45
5,132,800
Apr 30, 2026
140.46
143.57
139.40
142.90
142.48
2,628,900
Apr 29, 2026
140.37
141.23
136.63
137.37
136.96
1,660,100
Apr 28, 2026
138.56
139.68
134.70
138.30
137.89
2,161,000
Apr 27, 2026
142.80
143.13
137.63
141.71
141.29
2,094,300
Apr 24, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
143.30
145.31
141.62
142.17
141.75
2,233,500
Apr 23, 2026
140.25
144.11
140.25
142.76
142.13
2,855,500
Apr 22, 2026
139.30
141.00
137.61
140.13
139.51
2,203,500
Apr 21, 2026
136.69
139.15
135.91
137.00
136.39
1,667,300
Apr 20, 2026
133.85
136.29
132.50
135.80
135.20
1,265,000
Apr 17, 2026
131.24
135.25
130.53
134.69
134.09
2,351,600
Apr 16, 2026
131.56
132.76
128.60
129.70
129.13
2,138,600
Apr 15, 2026
133.81
134.13
129.10
131.38
130.80
2,374,800
Apr 14, 2026
135.29
135.92
132.14
134.48
133.88
2,092,600
Apr 13, 2026
130.75
133.26
129.00
133.16
132.57
1,905,500
Apr 10, 2026
129.79
131.84
128.74
130.56
129.98
1,285,300
Apr 9, 2026
127.28
130.43
127.14
128.63
128.06
1,363,500
Apr 8, 2026
126.51
128.41
125.07
127.11
126.55
3,174,800
Apr 7, 2026
116.80
119.12
115.12
118.92
118.39
1,330,800
Apr 6, 2026
118.25
119.51
115.01
117.41
116.89
1,355,900
Apr 2, 2026
116.90
121.25
115.26
117.96
117.44
2,593,900
Apr 1, 2026
121.20
122.90
120.79
121.26
120.72
1,774,500
Mar 31, 2026
114.91
119.41
114.20
118.28
117.76
1,888,600
Mar 30, 2026
118.73
119.64
111.32
112.75
112.25
1,745,600
Mar 27, 2026
117.00
119.57
116.37
116.98
116.46
1,741,700
Mar 26, 2026
124.96
125.35
118.20
118.44
117.92
2,144,700
Mar 25, 2026
127.00
129.94
125.65
127.01
126.45
2,062,400
Mar 24, 2026
119.79
126.84
119.00
125.61
125.05
2,465,400
Mar 23, 2026
120.00
124.18
119.15
121.00
120.46
2,658,900
Mar 20, 2026
121.22
123.30
115.84
116.30
115.78
4,206,600
Mar 19, 2026
117.00
123.55
114.51
122.58
122.04
2,735,000
Mar 18, 2026
121.00
124.22
119.00
120.27
119.74
4,831,100
Mar 17, 2026
114.02
114.86
112.42
114.71
114.20
1,510,100
Mar 16, 2026
112.94
116.93
112.75
114.30
113.79
2,690,900
Mar 13, 2026
109.33
110.75
107.68
109.93
109.44
2,601,400
Mar 12, 2026
110.13
110.47
107.00
107.87
107.39
1,971,700
Mar 11, 2026
108.80
111.27
108.28
111.09
110.60
2,306,500
Mar 10, 2026
108.59
111.41
108.31
109.13
108.65
1,961,900
Mar 9, 2026
103.73
109.03
102.39
108.13
107.65
2,746,500
Mar 6, 2026
107.47
109.47
105.30
106.02
105.55
1,924,400
Mar 5, 2026
113.32
114.37
108.05
110.55
110.06
2,007,800
Mar 4, 2026
113.29
114.21
110.39
113.83
113.33
2,580,100
Mar 3, 2026
114.64
115.31
110.14
111.65
111.16
3,228,800
Mar 2, 2026
116.74
120.72
114.00
120.27
119.74
1,904,200
Feb 27, 2026
119.00
120.04
115.59
118.36
117.84
3,341,000
Feb 26, 2026
122.01
122.92
116.02
121.79
121.25
2,573,500
Feb 25, 2026
118.91
122.67
118.62
121.80
121.26
2,811,600
Feb 24, 2026
115.03
118.88
114.93
118.22
117.70
1,684,300
Feb 23, 2026
115.85
116.77
113.06
114.93
114.42
2,279,200
Feb 20, 2026
116.33
118.77
115.03
116.87
116.35
1,947,300
Feb 19, 2026
115.24
116.99
114.63
116.88
116.36
1,228,300
Feb 18, 2026
117.00
119.64
114.60
115.65
115.14
1,946,400
Feb 17, 2026
112.20
116.59
112.01
115.22
114.71
2,206,700
Feb 13, 2026
111.92
113.40
110.42
113.25
112.75
1,796,800
Feb 12, 2026
113.96
117.89
111.24
111.90
111.40
3,403,300
Feb 11, 2026
116.47
118.66
112.01
112.75
112.25
3,930,500
Feb 10, 2026
115.20
115.65
112.00
112.15
111.65
2,664,000
Feb 9, 2026
114.17
118.28
113.38
114.62
114.11
3,500,600
Feb 6, 2026
107.52
113.74
105.01
112.64
112.14
4,986,600
Feb 5, 2026
113.39
117.23
112.92
113.87
113.37
3,752,600
Feb 4, 2026
119.18
120.85
111.54
116.69
116.17
3,356,800
Feb 3, 2026
116.89
120.46
114.75
119.43
118.90
2,989,500
Feb 2, 2026
112.34
116.44
112.03
115.79
115.28
2,570,500
Jan 30, 2026
114.57
116.69
112.12
112.26
111.76
1,825,200
Jan 29, 2026
115.85
117.00
112.19
115.62
115.11
1,948,800
Jan 28, 2026
113.09
115.21
111.55
114.15
113.64
1,619,100
Jan 27, 2026
111.54
113.41
110.23
113.16
112.66
1,275,200
Jan 26, 2026
110.16
112.37
109.67
110.58
110.09
2,065,000
Jan 23, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
111.00
111.71
109.26
110.29
109.80
1,208,500
Jan 22, 2026
114.83
115.95
111.02
111.57
110.87
1,529,600
Jan 21, 2026
110.31
113.72
108.32
112.66
111.95
1,674,000
Jan 20, 2026
110.44
111.98
109.00
109.90
109.21
2,283,600
Jan 16, 2026
108.95
113.14
108.83
112.50
111.79
3,346,200
Jan 15, 2026
107.80
110.68
106.43
107.98
107.30
2,191,700
Jan 14, 2026
106.20
106.28
103.51
104.54
103.88
1,718,900
Jan 13, 2026
106.57
108.39
105.83
106.64
105.97
1,675,700
Jan 12, 2026
104.50
106.94
103.97
106.39
105.72
1,557,800
Jan 9, 2026
103.49
105.52
103.49
105.38
104.72
1,724,100
Jan 8, 2026
106.17
106.17
102.00
102.72
102.07
1,913,400
Jan 7, 2026
109.72
109.96
105.90
106.48
105.81
1,788,800
Jan 6, 2026
105.44
110.65
102.40
110.09
109.40
2,968,200
Jan 5, 2026
108.48
109.98
106.25
106.61
105.94
1,435,600
Jan 2, 2026
102.84
107.29
102.84
106.82
106.15
1,515,900
Dec 31, 2025
103.26
103.29
101.88
101.97
101.33
1,153,500
Dec 30, 2025
103.07
103.65
102.80
103.01
102.36
1,008,100
Dec 29, 2025
103.44
104.45
102.21
103.26
102.61
953,600
Dec 26, 2025
104.45
104.76
103.17
104.18
103.52
864,300
Dec 24, 2025
103.91
104.43
103.10
103.97
103.31
558,900
Dec 23, 2025
102.18
104.60
102.11
103.97
103.31
1,648,600
Dec 22, 2025
103.22
103.44
101.40
102.79
102.14
1,605,200
Dec 19, 2025
99.19
102.05
98.82
101.54
100.90
3,891,000
Dec 18, 2025
97.63
100.40
96.50
98.28
97.66
4,608,600
Dec 17, 2025
102.01
102.71
93.22
94.99
94.39
5,092,200
Dec 16, 2025
102.54
103.78
100.79
102.41
101.76
1,806,100
Dec 15, 2025
103.49
103.80
102.02
102.61
101.96
2,509,000
Dec 12, 2025
108.50
108.51
100.07
101.71
101.07
3,228,900
Dec 11, 2025
108.19
109.30
104.93
109.15
108.46
1,619,800
Dec 10, 2025
107.85
109.68
106.50
108.87
108.18
3,080,300
Dec 9, 2025
107.41
108.37
105.46
107.42
106.74
2,225,200
Dec 8, 2025
108.28
109.60
107.03
107.11
106.43
2,106,500
Dec 5, 2025
108.66
108.66
106.73
107.72
107.04
1,329,200
Dec 4, 2025
105.01
108.89
104.50
108.27
107.59
1,539,900
Dec 3, 2025
104.12
105.07
102.25
104.97
104.31
1,807,300
Dec 2, 2025
107.06
107.31
104.98
105.36
104.70
2,340,500
Dec 1, 2025
105.66
106.54
104.60
105.67
105.00
1,700,200
Nov 28, 2025
107.33
107.90
106.64
107.27
106.59
790,900
Nov 26, 2025
105.50
107.70
105.44
106.53
105.86
1,614,800
Nov 25, 2025
103.68
105.47
100.74
104.93
104.27
2,502,000
Nov 24, 2025
101.65
104.58
100.75
104.10
103.44
2,681,500
Nov 21, 2025
101.52
102.11
96.55
100.55
99.92
4,005,700
Nov 20, 2025
109.86
111.19
100.60
101.52
100.88
4,679,600
Nov 19, 2025
104.50
107.50
104.39
105.74
105.07
2,105,900
Nov 18, 2025
102.95
105.56
102.08
104.31
103.65
2,323,500
Nov 17, 2025
106.15
107.83
103.68
104.09
103.43
2,165,700
Nov 14, 2025
102.53
109.18
102.00
106.55
105.88
2,045,200
Nov 13, 2025
110.27
111.25
105.22
105.92
105.25
3,349,600
Nov 12, 2025
110.27
112.46
109.69
111.46
110.76
1,698,300
Nov 11, 2025
111.15
112.24
109.51
109.59
108.90
1,556,100
Nov 10, 2025
113.47
114.15
110.84
112.33
111.62
1,826,500
Nov 7, 2025
108.30
111.08
106.41
111.03
110.33
1,745,500
Nov 6, 2025
112.72
113.04
108.87
109.97
109.28
1,344,900
Nov 5, 2025
110.43
113.48
109.34
112.50
111.79
2,191,000
Nov 4, 2025
110.24
112.38
108.50
109.62
108.93
2,507,100
Nov 3, 2025
116.00
116.00
112.06
112.36
111.65
2,841,900
Oct 31, 2025
113.00
117.52
111.25
114.35
113.63
4,498,800
