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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$59.09$67.81914,300——
2023-12-28$59.29$68.04860,500——
2023-12-27$58.86$67.54722,600——
2023-12-26$58.99$67.69930,600——
2023-12-22$59.03$67.74668,100——
2023-12-21$58.32$66.921,345,900——
2023-12-20$57.72$66.23811,600——
2023-12-19$58.69$67.35819,300——
2023-12-18$58.28$66.881,456,400——
2023-12-15$58.83$67.511,879,800——
2023-12-14$59.22$67.961,523,500——
2023-12-13$56.61$64.961,386,500——
2023-12-12$57.31$65.76864,900——
2023-12-11$56.56$64.90800,300——
2023-12-08$55.44$63.62871,000——
2023-12-07$54.40$62.42510,500——
2023-12-06$54.06$62.03533,800——
2023-12-05$53.98$61.94798,300——
2023-12-04$54.55$62.60800,000——
2023-12-01$54.16$62.15745,400——
2023-11-30$53.25$61.111,072,900——
2023-11-29$52.58$60.341,095,100——
2023-11-28$52.54$60.291,419,800——
2023-11-27$54.31$62.32977,100——
2023-11-24$54.11$62.09450,500——
2023-11-22$54.31$62.32906,000——
2023-11-21$53.60$61.511,278,100——
2023-11-20$53.60$61.511,245,100——
2023-11-17$53.17$61.01976,400——
2023-11-16$52.63$60.391,617,800——
2023-11-15$53.19$61.041,029,900——
2023-11-14$53.20$61.051,012,900——
2023-11-13$51.44$59.03792,200——
2023-11-10$51.28$58.841,479,900——
2023-11-09$49.94$57.311,422,100——
2023-11-08$50.39$57.82961,200——
2023-11-07$49.95$57.32839,900——
2023-11-06$49.78$57.12960,300——
2023-11-03$49.90$57.26900,200——
2023-11-02$49.44$56.73963,200——
2023-11-01$49.36$56.642,103,900——
2023-10-31$48.13$55.231,862,500——
2023-10-30$47.72$54.762,250,300——
2023-10-27$45.88$52.652,158,600——
2023-10-26$46.82$53.731,741,200——
2023-10-25$46.70$53.591,198,700——
2023-10-24$47.48$54.481,099,800——
2023-10-23$47.43$54.431,736,400——
2023-10-20$47.38$54.372,311,500——
2023-10-19$48.18$55.292,042,800——
2023-10-18$49.32$56.391,914,900——
2023-10-17$52.20$59.691,331,900——
2023-10-16$51.54$58.931,558,100——
2023-10-13$50.69$57.962,913,900——
2023-10-12$54.18$61.95940,500——
2023-10-11$54.39$62.191,160,800——
2023-10-10$53.08$60.691,241,600——
2023-10-09$53.26$60.90580,400——
2023-10-06$53.24$60.881,411,300——
2023-10-05$51.44$58.821,068,400——
2023-10-04$52.07$59.541,260,600——
2023-10-03$51.68$59.091,184,800——
2023-10-02$52.02$59.48973,800——
2023-09-29$52.99$60.591,051,700——
2023-09-28$53.87$61.601,254,500——
2023-09-27$53.15$60.771,707,700——
2023-09-26$52.43$59.951,832,700——
2023-09-25$54.11$61.871,170,500——
2023-09-22$53.52$61.20920,000——
2023-09-21$53.40$61.061,736,100——
2023-09-20$54.85$62.721,048,200——
2023-09-19$55.46$63.42909,400——
2023-09-18$56.34$64.421,449,900——
2023-09-15$55.57$63.543,541,200——
2023-09-14$56.73$64.871,972,900——
2023-09-13$56.03$64.072,764,200——
2023-09-12$57.25$65.462,395,500——
2023-09-11$58.21$66.561,395,100——
2023-09-08$57.54$65.792,140,400——
2023-09-07$57.21$65.421,720,600——
2023-09-06$55.85$63.86869,400——
2023-09-05$55.40$63.351,136,500——
2023-09-01$57.36$65.591,394,000——
2023-08-31$56.54$64.651,382,200——
2023-08-30$55.34$63.28746,300——
2023-08-29$54.92$62.80729,000——
2023-08-28$53.96$61.70539,400——
2023-08-25$53.16$60.79525,700——
2023-08-24$52.80$60.37972,300——
2023-08-23$52.94$60.53528,900——
2023-08-22$51.68$59.09748,800——
2023-08-21$52.16$59.64896,000——
2023-08-18$51.48$58.86719,300——
2023-08-17$51.50$58.89765,000——
2023-08-16$52.27$59.77805,600——
2023-08-15$53.40$61.06669,600——
2023-08-14$54.05$61.80715,600——
2023-08-11$53.71$61.41966,400——
2023-08-10$53.33$60.981,148,400——
2023-08-09$54.32$62.111,510,600——
2023-08-08$55.20$63.121,084,600——
2023-08-07$55.31$63.241,858,000——
2023-08-04$54.36$62.161,389,600——
2023-08-03$55.13$63.042,169,600——
2023-08-02$56.15$64.203,191,600——
2023-08-01$54.66$62.502,385,100——
2023-07-31$52.88$60.471,875,200——
2023-07-28$53.21$60.842,297,300——
2023-07-27$52.33$59.842,091,100——
2023-07-26$52.23$59.722,636,500——
2023-07-25$52.86$60.441,335,600——
2023-07-24$53.14$60.76836,700——
2023-07-21$53.36$61.011,128,800——
2023-07-20$53.81$61.531,558,300——
2023-07-19$54.58$62.211,364,200——
2023-07-18$55.52$63.281,868,800——
2023-07-17$53.88$61.411,405,300——
2023-07-14$53.11$60.531,473,900——
2023-07-13$53.10$60.521,117,300——
2023-07-12$52.19$59.481,264,600——
2023-07-11$51.88$59.131,269,300——
2023-07-10$51.82$59.061,058,600——
2023-07-07$50.60$57.671,183,200——
2023-07-06$49.61$56.541,496,600——
2023-07-05$50.40$57.441,104,300——
2023-07-03$51.39$58.57407,400——
2023-06-30$51.67$58.89939,300——
2023-06-29$50.92$58.04834,600——
2023-06-28$50.77$57.871,485,300——
2023-06-27$50.78$57.881,674,600——
2023-06-26$49.77$56.731,726,500——
2023-06-23$48.19$54.931,656,400——
2023-06-22$47.85$54.54772,300——
2023-06-21$47.88$54.57950,000——
2023-06-20$47.72$54.391,337,700——
2023-06-16$47.64$54.301,581,000——
2023-06-15$48.30$55.05903,200——
2023-06-14$47.98$54.69946,200——
2023-06-13$48.33$55.091,122,800——
2023-06-12$48.32$55.07697,900——
2023-06-09$47.45$54.08817,800——
2023-06-08$47.66$54.32651,600——
2023-06-07$47.60$54.251,074,900——
2023-06-06$46.04$52.48515,200——
2023-06-05$45.31$51.64599,200——
2023-06-02$46.13$52.581,182,500——
2023-06-01$44.26$50.451,073,200——
2023-05-31$43.38$49.441,024,600——
2023-05-30$44.80$51.06947,400——
2023-05-26$44.73$50.981,342,500——
2023-05-25$43.58$49.671,746,300——
2023-05-24$40.96$46.69769,600——
2023-05-23$41.72$47.55973,000——
2023-05-22$43.02$49.03854,400——
2023-05-19$42.28$48.191,022,400——
2023-05-18$42.42$48.35799,400——
2023-05-17$41.30$47.07606,600——
2023-05-16$40.48$46.14641,800——
2023-05-15$41.43$47.22520,100——
2023-05-12$41.25$47.02592,400——
2023-05-11$41.25$47.02603,200——
2023-05-10$41.64$47.46651,300——
2023-05-09$41.70$47.53808,300——
2023-05-08$41.42$47.21816,500——
2023-05-05$41.74$47.57872,900——
2023-05-04$40.82$46.531,421,400——
2023-05-03$42.44$48.37923,700——
2023-05-02$42.60$48.55893,400——
2023-05-01$42.66$48.621,496,000——
2023-04-28$41.93$47.792,295,400——
2023-04-27$43.80$49.921,468,700——
2023-04-26$42.63$48.39725,400——
2023-04-25$43.50$49.381,002,700——
2023-04-24$43.81$49.73668,900——
2023-04-21$43.58$49.47579,800——
2023-04-20$43.74$49.65711,700——
2023-04-19$44.04$49.991,363,600——
2023-04-18$42.77$48.55699,400——
2023-04-17$42.93$48.73761,000——
2023-04-14$42.82$48.60861,200——
2023-04-13$42.74$48.511,152,100——
2023-04-12$42.90$48.70815,900——
2023-04-11$42.17$47.87953,400——
2023-04-10$42.07$47.751,728,300——
2023-04-06$41.71$47.341,743,000——
2023-04-05$41.17$46.731,797,700——
2023-04-04$41.59$47.211,296,300——
2023-04-03$44.49$50.501,634,300——
2023-03-31$42.94$48.74751,200——
2023-03-30$42.22$47.92567,700——
2023-03-29$42.12$47.811,128,600——
2023-03-28$41.57$47.19552,100——
2023-03-27$41.47$47.07780,700——
2023-03-24$40.92$46.451,116,600——
2023-03-23$41.06$46.61613,100——
2023-03-22$41.64$47.27979,200——
2023-03-21$42.60$48.361,093,200——
2023-03-20$41.94$47.61912,100——
2023-03-17$41.15$46.711,724,500——
2023-03-16$42.36$48.081,173,200——
2023-03-15$41.09$46.641,685,100——
2023-03-14$44.23$50.211,779,000——
2023-03-13$42.42$48.15946,200——
2023-03-10$43.63$49.52965,700——
2023-03-09$44.94$51.01997,900——
2023-03-08$46.11$52.34631,600——
2023-03-07$46.07$52.291,460,300——
2023-03-06$46.04$52.261,040,400——
2023-03-03$46.27$52.52833,900——
2023-03-02$46.13$52.361,265,300——
2023-03-01$46.15$52.38838,500——
2023-02-28$45.84$52.031,230,800——
2023-02-27$45.61$51.771,348,100——
2023-02-24$45.85$52.04936,200——
2023-02-23$45.98$52.191,353,100——
2023-02-22$45.43$51.571,076,000——
2023-02-21$45.45$51.59912,900——
2023-02-17$46.28$52.531,317,500——
2023-02-16$45.81$52.001,296,200——
2023-02-15$45.67$51.84988,100——
2023-02-14$45.59$51.751,095,900——
2023-02-13$45.35$51.481,263,700——
2023-02-10$44.57$50.591,360,200——
2023-02-09$44.62$50.651,348,700——
2023-02-08$44.69$50.731,792,800——
2023-02-07$43.44$49.313,673,300——
2023-02-06$40.44$45.901,617,300——
2023-02-03$40.25$45.691,048,600——
2023-02-02$39.37$44.691,453,600——
2023-02-01$39.74$45.111,007,200——
2023-01-31$39.75$45.121,001,400——
2023-01-30$38.99$44.26661,800——
2023-01-27$39.02$44.29518,600——
2023-01-26$38.98$44.25689,700——
2023-01-25$38.76$44.00638,200——
2023-01-24$38.80$44.041,016,800——
2023-01-23$38.70$43.931,593,800——
2023-01-20$38.86$44.11753,500——
2023-01-19$38.42$43.61855,200——
2023-01-18$39.24$44.34740,100——
2023-01-17$39.86$45.04882,400——
2023-01-13$39.74$44.91457,300——
2023-01-12$39.66$44.82588,600——
2023-01-11$39.22$44.32817,600——
2023-01-10$39.12$44.21486,300——
2023-01-09$38.87$43.92751,000——
2023-01-06$38.74$43.78879,400——
2023-01-05$37.72$42.62956,600——
2023-01-04$38.50$43.511,012,800——
2023-01-03$38.08$43.03703,600——