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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$38.00$42.07426,000——
2021-12-30$37.64$41.68584,700——
2021-12-29$38.31$42.42376,300——
2021-12-28$38.14$42.23395,600——
2021-12-27$38.06$42.14540,200——
2021-12-23$37.42$41.43794,600——
2021-12-22$36.79$40.73793,600——
2021-12-21$36.34$40.241,058,300——
2021-12-20$34.82$38.551,355,800——
2021-12-17$35.65$39.472,576,700——
2021-12-16$36.72$40.661,293,800——
2021-12-15$37.40$41.41635,100——
2021-12-14$36.75$40.691,066,500——
2021-12-13$37.29$41.29787,700——
2021-12-10$37.75$41.801,045,500——
2021-12-09$37.46$41.48822,600——
2021-12-08$37.12$41.10748,200——
2021-12-07$37.63$41.661,165,300——
2021-12-06$36.25$40.141,054,100——
2021-12-03$35.66$39.48816,700——
2021-12-02$36.27$40.16801,000——
2021-12-01$35.00$38.751,277,400——
2021-11-30$34.83$38.56719,100——
2021-11-29$35.85$39.69722,600——
2021-11-26$36.26$40.15652,000——
2021-11-24$37.14$41.12663,100——
2021-11-23$36.76$40.701,015,900——
2021-11-22$37.14$41.12727,000——
2021-11-19$37.04$41.01570,400——
2021-11-18$37.78$41.83557,700——
2021-11-17$37.76$41.81556,500——
2021-11-16$37.77$41.82846,300——
2021-11-15$37.39$41.40616,700——
2021-11-12$37.05$41.02729,400——
2021-11-11$36.79$40.73645,000——
2021-11-10$36.22$40.10772,400——
2021-11-09$36.68$40.61716,700——
2021-11-08$37.26$41.25857,100——
2021-11-05$37.17$41.161,086,200——
2021-11-04$36.75$40.69628,800——
2021-11-03$37.59$41.621,004,400——
2021-11-02$37.02$40.99931,000——
2021-11-01$35.96$39.82861,200——
2021-10-29$35.45$39.251,034,500——
2021-10-28$34.45$38.141,694,100——
2021-10-27$32.30$35.76699,500——
2021-10-26$33.27$36.84713,800——
2021-10-25$33.24$36.801,134,500——
2021-10-22$33.23$36.79600,000——
2021-10-21$32.77$36.28515,700——
2021-10-20$32.80$36.12492,700——
2021-10-19$32.43$35.72335,400——
2021-10-18$32.46$35.75853,000——
2021-10-15$32.02$35.26775,500——
2021-10-14$31.65$34.861,432,000——
2021-10-13$31.34$34.51413,700——
2021-10-12$31.42$34.60636,600——
2021-10-11$31.30$34.47509,300——
2021-10-08$32.13$35.38415,000——
2021-10-07$32.37$35.65469,400——
2021-10-06$32.00$35.24839,900——
2021-10-05$32.63$35.94776,700——
2021-10-04$32.94$36.28635,300——
2021-10-01$33.22$36.59770,100——
2021-09-30$32.33$35.61671,700——
2021-09-29$33.00$36.34384,600——
2021-09-28$32.74$36.06836,200——
2021-09-27$33.39$36.77563,400——
2021-09-24$32.70$36.01477,800——
2021-09-23$32.85$36.18642,400——
2021-09-22$32.32$35.59854,400——
2021-09-21$31.39$34.57726,300——
2021-09-20$32.10$35.35677,700——
2021-09-17$32.64$35.951,567,100——
2021-09-16$33.17$36.53738,200——
2021-09-15$33.05$36.40531,700——
2021-09-14$32.61$35.91599,400——
2021-09-13$33.40$36.78621,700——
2021-09-10$33.03$36.381,091,100——
2021-09-09$33.22$36.591,117,300——
2021-09-08$32.77$36.09913,400——
2021-09-07$33.37$36.75447,000——
2021-09-03$33.84$37.27573,600——
2021-09-02$34.25$37.72553,400——
2021-09-01$34.04$37.49901,100——
2021-08-31$34.36$37.84879,300——
2021-08-30$34.51$38.01775,500——
2021-08-27$34.50$38.001,387,100——
2021-08-26$33.73$37.15812,700——
2021-08-25$33.93$37.37654,000——
2021-08-24$33.53$36.93865,700——
2021-08-23$33.01$36.35449,900——
2021-08-20$32.77$36.09533,700——
2021-08-19$32.44$35.73689,200——
2021-08-18$32.99$36.33672,900——
2021-08-17$33.04$36.39531,900——
2021-08-16$33.54$36.94493,700——
2021-08-13$33.43$36.82427,100——
2021-08-12$33.78$37.20501,300——
2021-08-11$33.77$37.19639,400——
2021-08-10$33.26$36.63521,900——
2021-08-09$32.92$36.25485,600——
2021-08-06$33.29$36.661,125,900——
2021-08-05$33.01$36.35568,700——
2021-08-04$33.26$36.63998,700——
2021-08-03$33.70$37.111,862,100——
2021-08-02$31.62$34.821,001,300——
2021-07-30$31.61$34.81861,600——
2021-07-29$31.58$34.78445,000——
2021-07-28$31.19$34.35892,200——
2021-07-27$31.16$34.32565,200——
2021-07-26$31.13$34.28475,400——
2021-07-23$31.14$34.29824,200——
2021-07-22$30.34$33.411,032,000——
2021-07-21$30.61$33.521,172,500——
2021-07-20$30.32$33.202,708,200——
2021-07-19$28.98$31.731,127,000——
2021-07-16$29.61$32.42582,500——
2021-07-15$30.29$33.17903,400——
2021-07-14$30.74$33.66708,400——
2021-07-13$30.71$33.63380,500——
2021-07-12$31.27$34.24431,300——
2021-07-09$31.01$33.96919,600——
2021-07-08$30.40$33.29322,200——
2021-07-07$30.75$33.67558,900——
2021-07-06$30.47$33.36537,400——
2021-07-02$31.41$34.39501,600——
2021-07-01$31.83$34.851,193,300——
2021-06-30$31.24$34.21710,600——
2021-06-29$30.68$33.59808,700——
2021-06-28$30.82$33.751,125,900——
2021-06-25$31.60$34.601,341,400——
2021-06-24$31.24$34.21612,500——
2021-06-23$30.81$33.74447,200——
2021-06-22$30.69$33.61793,200——
2021-06-21$30.65$33.56955,000——
2021-06-18$29.87$32.711,137,100——
2021-06-17$30.59$33.50779,900——
2021-06-16$31.66$34.67581,700——
2021-06-15$31.86$34.89773,900——
2021-06-14$31.66$34.67660,400——
2021-06-11$31.82$34.84465,900——
2021-06-10$31.89$34.92412,800——
2021-06-09$32.47$35.55494,800——
2021-06-08$32.45$35.53560,100——
2021-06-07$32.13$35.18542,700——
2021-06-04$32.50$35.59758,900——
2021-06-03$32.65$35.75684,200——
2021-06-02$33.02$36.16855,600——
2021-06-01$32.88$36.00726,100——
2021-05-28$32.54$35.63701,000——
2021-05-27$32.52$35.61716,000——
2021-05-26$31.79$34.811,008,300——
2021-05-25$31.32$34.30628,000——
2021-05-24$31.87$34.90412,300——
2021-05-21$31.66$34.67553,300——
2021-05-20$31.60$34.60880,600——
2021-05-19$31.39$34.37576,100——
2021-05-18$31.53$34.53840,000——
2021-05-17$31.96$35.00709,000——
2021-05-14$31.62$34.62588,000——
2021-05-13$31.26$34.23757,500——
2021-05-12$30.57$33.47559,600——
2021-05-11$31.52$34.51604,800——
2021-05-10$31.96$35.00860,000——
2021-05-07$31.76$34.78968,700——
2021-05-06$31.65$34.66768,600——
2021-05-05$31.21$34.181,010,200——
2021-05-04$31.00$33.95719,600——
2021-05-03$30.64$33.55928,500——
2021-04-30$30.45$33.34960,700——
2021-04-29$30.60$33.51940,500——
2021-04-28$30.34$33.22741,000——
2021-04-27$30.29$33.17528,300——
2021-04-26$30.04$32.89731,100——
2021-04-23$30.02$32.87552,900——
2021-04-22$29.43$32.23587,900——
2021-04-21$29.69$32.32710,000——
2021-04-20$29.15$31.73744,900——
2021-04-19$29.58$32.201,048,900——
2021-04-16$29.56$32.18925,400——
2021-04-15$29.18$31.76798,300——
2021-04-14$28.43$30.95340,600——
2021-04-13$28.14$30.63313,600——
2021-04-12$28.55$31.08331,500——
2021-04-09$28.49$31.01536,400——
2021-04-08$28.21$30.71463,500——
2021-04-07$28.46$30.98399,400——
2021-04-06$28.82$31.37835,000——
2021-04-05$28.79$31.34508,500——
2021-04-01$28.65$31.19830,300——
2021-03-31$27.91$30.38916,900——
2021-03-30$27.86$30.33446,800——
2021-03-29$27.45$29.88676,700——
2021-03-26$28.06$30.54794,400——
2021-03-25$27.57$30.01635,800——
2021-03-24$27.22$29.631,219,900——
2021-03-23$27.10$29.501,007,400——
2021-03-22$28.73$31.27626,800——
2021-03-19$28.74$31.292,507,600——
2021-03-18$29.01$31.58802,400——
2021-03-17$29.44$32.05912,900——
2021-03-16$29.42$32.03996,500——
2021-03-15$29.93$32.58951,100——
2021-03-12$29.43$32.041,597,600——
2021-03-11$28.50$31.021,475,700——
2021-03-10$29.14$31.721,073,500——
2021-03-09$28.88$31.441,434,500——
2021-03-08$28.86$31.422,227,800——
2021-03-05$27.72$30.171,440,500——
2021-03-04$26.99$29.381,580,700——
2021-03-03$27.06$29.461,847,900——
2021-03-02$27.15$29.551,596,200——
2021-03-01$27.55$29.991,933,800——
2021-02-26$26.26$28.591,300,500——
2021-02-25$26.33$28.661,255,000——
2021-02-24$27.23$29.641,583,200——
2021-02-23$26.76$29.131,779,600——
2021-02-22$26.33$28.662,293,100——
2021-02-19$25.18$27.412,091,300——
2021-02-18$24.01$26.141,661,600——
2021-02-17$24.55$26.721,282,300——
2021-02-16$24.39$26.551,765,400——
2021-02-12$23.40$25.47892,800——
2021-02-11$22.96$24.99770,200——
2021-02-10$22.95$24.981,325,100——
2021-02-09$23.42$25.492,050,400——
2021-02-08$24.12$26.261,238,300——
2021-02-05$23.85$25.961,408,200——
2021-02-04$23.55$25.641,520,900——
2021-02-03$23.32$25.392,021,300——
2021-02-02$22.77$24.791,967,300——
2021-02-01$22.39$24.372,012,800——
2021-01-29$22.38$24.3615,235,000——
2021-01-28$22.85$24.872,746,900——
2021-01-27$22.15$24.112,913,300——
2021-01-26$23.17$25.222,489,700——
2021-01-25$23.31$25.373,362,500——
2021-01-22$23.63$25.72924,000——
2021-01-21$23.63$25.721,371,000——
2021-01-20$24.43$26.401,322,600——
2021-01-19$24.16$26.111,008,200——
2021-01-15$24.26$26.221,327,100——
2021-01-14$24.62$26.61812,100——
2021-01-13$24.35$26.32906,000——
2021-01-12$24.46$26.44779,600——
2021-01-11$24.26$26.221,051,300——
2021-01-08$24.35$26.321,405,400——
2021-01-07$24.29$26.251,362,800——
2021-01-06$24.54$26.521,602,000——
2021-01-05$23.29$25.171,442,400——
2021-01-04$22.54$24.361,103,900——