NYSE:NVT | Historical Stock Price | nVent Electric plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.56$23.53$40.85$70.92$123.11$213.712018-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.29$25.171,237,400——
2020-12-30$23.27$25.15594,500——
2020-12-29$22.85$24.70869,600——
2020-12-28$23.12$24.99628,000——
2020-12-24$23.14$25.01172,400——
2020-12-23$23.10$24.97564,500——
2020-12-22$22.63$24.46458,900——
2020-12-21$22.74$24.58763,700——
2020-12-18$22.83$24.671,857,900——
2020-12-17$23.11$24.981,538,700——
2020-12-16$23.26$25.141,018,500——
2020-12-15$23.59$25.501,301,400——
2020-12-14$23.36$25.25682,800——
2020-12-11$23.74$25.66745,400——
2020-12-10$24.00$25.941,089,500——
2020-12-09$24.10$26.051,055,800——
2020-12-08$24.06$26.001,164,300——
2020-12-07$23.59$25.50689,100——
2020-12-04$23.70$25.61646,500——
2020-12-03$22.99$24.85573,500——
2020-12-02$23.14$25.01792,300——
2020-12-01$23.01$24.87878,600——
2020-11-30$23.00$24.861,086,000——
2020-11-27$23.42$25.31352,600——
2020-11-25$23.67$25.581,004,600——
2020-11-24$23.88$25.811,334,200——
2020-11-23$22.89$24.741,153,100——
2020-11-20$21.69$23.44925,200——
2020-11-19$21.62$23.37575,900——
2020-11-18$21.56$23.30757,100——
2020-11-17$21.46$23.19868,400——
2020-11-16$21.50$23.24948,500——
2020-11-13$20.31$21.95475,000——
2020-11-12$19.85$21.45565,800——
2020-11-11$20.21$21.84690,200——
2020-11-10$20.77$22.451,077,300——
2020-11-09$20.35$21.99980,700——
2020-11-06$18.60$20.10652,900——
2020-11-05$19.16$20.71707,000——
2020-11-04$18.38$19.861,060,800——
2020-11-03$19.22$20.77787,400——
2020-11-02$18.70$20.21784,000——
2020-10-30$18.05$19.513,313,900——
2020-10-29$17.95$19.401,421,600——
2020-10-28$17.60$19.021,692,100——
2020-10-27$18.78$20.301,689,000——
2020-10-26$19.12$20.661,028,800——
2020-10-23$19.90$21.511,178,100——
2020-10-22$19.69$21.281,174,200——
2020-10-21$19.14$20.501,104,400——
2020-10-20$19.50$20.881,102,000——
2020-10-19$19.06$20.41738,900——
2020-10-16$19.43$20.81963,500——
2020-10-15$19.23$20.591,354,300——
2020-10-14$18.84$20.18698,500——
2020-10-13$18.63$19.95954,200——
2020-10-12$19.32$20.69709,500——
2020-10-09$19.53$20.91934,700——
2020-10-08$19.59$20.986,747,400——
2020-10-07$18.81$20.142,115,800——
2020-10-06$18.56$19.881,112,800——
2020-10-05$18.72$20.051,259,900——
2020-10-02$18.26$19.55951,300——
2020-10-01$17.83$19.09744,900——
2020-09-30$17.69$18.94695,400——
2020-09-29$17.68$18.93433,500——
2020-09-28$17.76$19.02585,900——
2020-09-25$17.32$18.55572,200——
2020-09-24$17.16$18.38726,700——
2020-09-23$17.11$18.32856,100——
2020-09-22$17.34$18.571,346,600——
2020-09-21$17.30$18.531,720,000——
2020-09-18$18.13$19.413,815,400——
2020-09-17$18.97$20.312,010,400——
2020-09-16$18.69$20.011,632,800——
2020-09-15$18.62$19.94921,200——
2020-09-14$18.58$19.90776,200——
2020-09-11$18.34$19.64865,100——
2020-09-10$18.09$19.371,581,900——
2020-09-09$18.56$19.881,257,200——
2020-09-08$18.53$19.841,516,400——
2020-09-04$18.98$20.33904,900——
2020-09-03$18.97$20.311,767,000——
2020-09-02$19.34$20.711,398,600——
2020-09-01$19.31$20.68921,500——
2020-08-31$19.12$20.481,012,400——
2020-08-28$19.56$20.95595,500——
2020-08-27$19.57$20.96953,700——
2020-08-26$19.50$20.881,012,700——
2020-08-25$19.51$20.89945,300——
2020-08-24$19.54$20.92765,900——
2020-08-21$19.18$20.541,109,400——
2020-08-20$19.15$20.51984,600——
2020-08-19$19.24$20.60589,300——
2020-08-18$19.18$20.541,637,200——
2020-08-17$19.42$20.801,104,900——
2020-08-14$19.48$20.861,507,100——
2020-08-13$19.65$21.041,547,400——
2020-08-12$19.31$20.681,563,400——
2020-08-11$19.33$20.701,888,600——
2020-08-10$19.19$20.551,955,600——
2020-08-07$18.82$20.15878,000——
2020-08-06$18.30$19.60803,500——
2020-08-05$18.34$19.641,263,800——
2020-08-04$18.21$19.50691,700——
2020-08-03$18.44$19.75846,300——
2020-07-31$18.16$19.453,343,800——
2020-07-30$18.45$19.761,491,900——
2020-07-29$19.23$20.591,131,500——
2020-07-28$18.82$20.15978,600——
2020-07-27$19.02$20.371,838,500——
2020-07-24$18.68$20.00644,500——
2020-07-23$19.06$20.41981,100——
2020-07-22$19.08$20.24810,900——
2020-07-21$19.26$20.44714,700——
2020-07-20$19.23$20.40522,700——
2020-07-17$19.84$21.051,014,000——
2020-07-16$19.20$20.371,048,500——
2020-07-15$19.31$20.491,717,500——
2020-07-14$18.62$19.76967,000——
2020-07-13$18.32$19.44714,700——
2020-07-10$18.34$19.461,183,600——
2020-07-09$17.83$18.921,682,500——
2020-07-08$18.48$19.61651,300——
2020-07-07$18.49$19.62570,900——
2020-07-06$18.87$20.02609,900——
2020-07-02$18.75$19.89752,400——
2020-07-01$18.33$19.451,241,700——
2020-06-30$18.73$19.871,075,000——
2020-06-29$18.46$19.591,796,500——
2020-06-26$17.99$19.091,029,800——
2020-06-25$18.35$19.47651,100——
2020-06-24$18.06$19.16492,300——
2020-06-23$19.00$20.16920,700——
2020-06-22$19.05$20.21764,400——
2020-06-19$18.71$19.851,472,600——
2020-06-18$19.10$20.271,006,000——
2020-06-17$19.44$20.63870,200——
2020-06-16$19.46$20.65568,100——
2020-06-15$19.04$20.20757,900——
2020-06-12$18.86$20.01832,300——
2020-06-11$18.61$19.75687,000——
2020-06-10$20.19$21.42953,300——
2020-06-09$21.04$22.32670,800——
2020-06-08$21.19$22.48783,800——
2020-06-05$21.19$22.481,030,400——
2020-06-04$20.57$21.831,186,100——
2020-06-03$19.59$20.791,037,400——
2020-06-02$18.88$20.03687,800——
2020-06-01$18.76$19.91916,100——
2020-05-29$18.33$19.45785,100——
2020-05-28$18.86$20.01554,600——
2020-05-27$19.17$20.341,607,900——
2020-05-26$18.70$19.841,513,900——
2020-05-22$18.10$19.21506,200——
2020-05-21$18.31$19.43870,200——
2020-05-20$18.31$19.43887,800——
2020-05-19$18.41$19.53662,500——
2020-05-18$18.32$19.44767,700——
2020-05-15$17.05$18.09487,800——
2020-05-14$16.65$17.67598,200——
2020-05-13$16.43$17.43809,700——
2020-05-12$17.06$18.10527,000——
2020-05-11$18.04$19.14926,900——
2020-05-08$18.96$20.121,100,700——
2020-05-07$17.98$19.08772,400——
2020-05-06$16.96$18.00679,500——
2020-05-05$17.45$18.52667,700——
2020-05-04$17.32$18.38993,900——
2020-05-01$17.38$18.441,283,600——
2020-04-30$18.65$19.794,103,100——
2020-04-29$19.02$20.181,942,300——
2020-04-28$19.09$20.26905,900——
2020-04-27$18.79$19.94819,200——
2020-04-24$17.56$18.631,187,400——
2020-04-23$17.24$18.29780,700——
2020-04-22$17.30$18.17837,100——
2020-04-21$16.51$17.341,207,400——
2020-04-20$17.26$18.13892,900——
2020-04-17$17.60$18.491,146,600——
2020-04-16$16.73$17.57786,100——
2020-04-15$17.00$17.861,066,000——
2020-04-14$18.27$19.191,162,200——
2020-04-13$17.71$18.60830,000——
2020-04-09$18.00$18.911,149,300——
2020-04-08$17.82$18.72645,500——
2020-04-07$16.73$17.57731,000——
2020-04-06$16.82$17.671,253,300——
2020-04-03$15.03$15.79982,200——
2020-04-02$15.79$16.58814,900——
2020-04-01$15.59$16.371,179,700——
2020-03-31$16.87$17.721,071,700——
2020-03-30$16.71$17.55918,800——
2020-03-27$16.26$17.08678,400——
2020-03-26$17.57$18.45996,300——
2020-03-25$16.20$17.02881,800——
2020-03-24$15.16$15.921,180,500——
2020-03-23$13.79$14.481,280,200——
2020-03-20$14.27$14.992,333,100——
2020-03-19$14.59$15.322,001,200——
2020-03-18$12.51$13.141,608,800——
2020-03-17$15.74$16.531,697,200——
2020-03-16$16.41$17.241,775,300——
2020-03-13$19.04$20.001,524,900——
2020-03-12$16.79$17.631,532,300——
2020-03-11$19.11$20.071,389,400——
2020-03-10$20.40$21.432,590,100——
2020-03-09$19.82$20.822,144,500——
2020-03-06$22.46$23.591,022,500——
2020-03-05$23.18$24.351,261,000——
2020-03-04$25.01$26.271,420,800——
2020-03-03$24.27$25.491,767,400——
2020-03-02$25.11$26.371,068,500——
2020-02-28$24.01$25.221,340,100——
2020-02-27$24.52$25.751,502,300——
2020-02-26$25.84$27.141,159,800——
2020-02-25$26.37$27.701,129,800——
2020-02-24$27.56$28.951,621,900——
2020-02-21$28.39$29.82737,300——
2020-02-20$28.55$29.99834,900——
2020-02-19$28.30$29.721,513,600——
2020-02-18$27.86$29.261,175,600——
2020-02-14$27.69$29.08970,000——
2020-02-13$27.39$28.77746,500——
2020-02-12$27.47$28.85907,000——
2020-02-11$26.93$28.29779,500——
2020-02-10$26.66$28.001,558,800——
2020-02-07$26.67$28.011,058,000——
2020-02-06$26.80$28.151,566,700——
2020-02-05$26.77$28.122,193,600——
2020-02-04$25.22$26.491,935,000——
2020-02-03$24.83$26.081,453,100——
2020-01-31$24.90$26.155,605,600——
2020-01-30$25.72$27.01853,500——
2020-01-29$25.69$26.98984,300——
2020-01-28$25.24$26.511,185,800——
2020-01-27$25.06$26.32766,600——
2020-01-24$25.63$26.921,318,800——
2020-01-23$25.87$27.171,010,400——
2020-01-22$26.01$27.142,244,800——
2020-01-21$25.45$26.55677,300——
2020-01-17$25.57$26.68734,700——
2020-01-16$25.71$26.82904,800——
2020-01-15$25.31$26.40656,300——
2020-01-14$25.44$26.54615,200——
2020-01-13$25.57$26.68751,300——
2020-01-10$25.65$26.76880,900——
2020-01-09$25.83$26.95786,400——
2020-01-08$25.52$26.621,254,500——
2020-01-07$25.47$26.57651,000——
2020-01-06$25.40$26.50812,400——
2020-01-03$25.59$26.70739,100——
2020-01-02$25.92$27.041,070,800——