nVent Electric Stock Price History
NYSE: NVTIndustrialsIndustrial Machinery/ComponentsUSD
167.43+3.23 (+1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVT price history at a glance
The price history for nVent Electric (NVT) on this page begins on April 23, 2018, when the stock closed at $22.85; it most recently closed at $167.43 on October 5, 2026. The highest price in this record is $184.64, reached on June 22, 2026; the latest close is 9.3% below that peak. Across the 7 complete calendar years in the table, NVT finished higher in 6 and lower in 1. Its best year was 2021 (+63.2%) and its worst was 2020 (-9.0%).
Over roughly 8 years the share price changed +632.7%, a 26.6% compound annual price return (excluding dividends). In the last 12 months alone, NVT has gained 71.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $184.64
- Date of high
- Jun 22, 2026
- Low since 2018
- $10.54
- Date of low
- Mar 16, 2020
- 52-week high
- $184.64
- 52-week low
- $93.22
- IPO year
- 2018
- Last close
- $167.43
NVT returns
1 week
-1.26%
1 month
+5.61%
3 months
+4.17%
6 months
+28.24%
Year to date
+64.20%
1 year
+71.32%
3 years
+230.30%
5 years
+422.89%
NVT price return, excluding dividends.
NVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 167.43 | +56.74% |
| 2025 | 106.82 | +51.20% |
| 2024 | 70.65 | +19.56% |
| 2023 | 59.09 | +53.60% |
| 2022 | 38.47 | +1.24% |
| 2021 | 38.00 | +63.16% |
| 2020 | 23.29 | -8.99% |
| 2019 | 25.59 | +14.50% |
| 2018* | 22.35 | -2.19% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
NVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 165.00 | 169.24 | 161.17 | 167.43 | +1.97% | |
| 164.86 | 168.91 | 160.17 | 164.20 | -2.16% | |
| 169.28 | 170.12 | 163.66 | 167.82 | -3.44% | |
| 168.99 | 175.94 | 168.23 | 173.80 | +3.97% | |
| 170.64 | 170.89 | 166.42 | 167.17 | -1.41% | |
| 169.59 | 171.95 | 167.29 | 169.56 | +2.29% | |
| 160.39 | 167.73 | 158.21 | 165.77 | +3.37% | |
| 162.03 | 162.63 | 159.11 | 160.37 | -0.81% | |
| 162.84 | 164.93 | 159.60 | 161.68 | +0.74% | |
| 163.35 | 166.19 | 158.50 | 160.50 | -2.38% | |
| 161.27 | 164.52 | 161.16 | 164.41 | +0.94% | |
| 159.50 | 163.14 | 157.24 | 162.88 | +0.02% | |
| 160.40 | 164.31 | 160.28 | 162.85 | +0.12% | |
| 158.46 | 163.61 | 157.70 | 162.65 | +2.01% | |
| 161.01 | 161.57 | 157.87 | 159.44 | +0.99% | |
| 152.71 | 158.70 | 152.54 | 157.88 | +4.33% | |
| 152.46 | 153.93 | 149.39 | 151.33 | +2.49% | |
| 147.79 | 150.41 | 146.03 | 147.65 | +0.58% | |
| 151.12 | 151.12 | 146.35 | 146.80 | +0.11% | |
| 150.00 | 150.39 | 143.89 | 146.64 | -9.69% | |
| 157.78 | 163.00 | 157.78 | 162.38 | +4.65% | |
| 155.93 | 159.89 | 154.14 | 155.17 | -2.13% | |
| 161.40 | 162.43 | 158.36 | 158.54 | -2.48% | |
| 158.17 | 163.75 | 157.91 | 162.57 | +4.19% | |
| 153.50 | 157.19 | 152.09 | 156.03 | +2.59% | |
| 149.00 | 154.30 | 147.01 | 152.09 | +2.65% | |
| 147.18 | 148.31 | 143.87 | 148.17 | +0.59% | |
| 149.50 | 151.41 | 146.08 | 147.30 | -2.29% | |
| 150.00 | 152.70 | 148.51 | 150.75 | +1.53% | |
| 155.25 | 156.46 | 148.24 | 148.48 | -4.55% | |
| 158.87 | 162.37 | 154.42 | 155.55 | +0.21% | |
| 153.23 | 157.47 | 151.85 | 155.23 | +2.48% | |
| 157.68 | 159.10 | 150.86 | 151.48 | -1.22% | |
| 150.16 | 155.96 | 149.57 | 153.35 | +0.90% | |
| 155.50 | 156.83 | 151.75 | 151.98 | -1.50% | |
| 155.73 | 158.32 | 153.39 | 154.30 | -1.64% | |
| 164.40 | 169.54 | 154.51 | 156.88 | -4.71% | |
| 169.60 | 170.09 | 163.55 | 164.63 | -7.10% | |
| 174.08 | 177.38 | 173.15 | 177.21 | +3.40% | |
| 170.00 | 173.99 | 168.28 | 171.39 | +0.81% | |
| 171.12 | 172.91 | 167.44 | 170.01 | -0.67% | |
| 171.12 | 174.90 | 170.12 | 171.16 | +2.39% | |
| 163.97 | 169.19 | 163.97 | 167.16 | +2.98% | |
| 167.00 | 167.11 | 162.03 | 162.33 | -1.43% | |
| 165.55 | 167.73 | 161.20 | 164.69 | +0.85% | |
| 160.69 | 168.09 | 159.48 | 163.30 | +0.78% | |
| 160.33 | 166.91 | 159.76 | 162.04 | -0.12% | |
| 163.52 | 164.02 | 159.25 | 162.24 | +1.78% | |
| 152.50 | 161.44 | 149.25 | 159.41 | +3.63% | |
| 163.94 | 167.74 | 153.29 | 153.83 | +6.24% | |
| 145.00 | 148.39 | 140.45 | 144.80 | +8.38% | |
| 139.75 | 140.58 | 130.97 | 133.61 | -5.74% | |
| 144.40 | 144.41 | 137.49 | 141.75 | -5.05% | |
| 153.03 | 153.03 | 142.48 | 149.29 | -1.65% | |
| 156.93 | 159.32 | 150.41 | 151.79 | -4.40% | |
| 159.53 | 162.71 | 157.68 | 158.78 | +0.20% | |
| 156.37 | 160.40 | 156.32 | 158.47 | -1.38% | |
| 159.66 | 161.20 | 157.04 | 160.68 | +3.81% | |
| 157.41 | 159.16 | 154.43 | 154.78 | -0.09% | |
| 148.93 | 157.30 | 145.67 | 154.92 | +0.83% | |
| 154.41 | 157.64 | 151.22 | 153.65 | -3.64% | |
| 163.29 | 163.34 | 154.75 | 159.46 | -1.43% | |
| 163.00 | 165.99 | 160.32 | 161.78 | +2.38% | |
| 158.31 | 160.23 | 156.17 | 158.02 | -1.68% | |
| 157.17 | 161.99 | 155.75 | 160.72 | +1.69% | |
| 160.85 | 163.50 | 157.34 | 158.05 | +2.13% | |
| 151.99 | 155.79 | 150.40 | 154.76 | +1.03% | |
| 153.54 | 153.54 | 146.56 | 153.18 | -2.36% | |
| 154.36 | 159.86 | 153.34 | 156.89 | +3.12% | |
| 160.06 | 160.85 | 149.84 | 152.15 | -4.90% | |
| 163.91 | 165.34 | 158.23 | 159.99 | -5.67% | |
| 164.31 | 170.06 | 163.52 | 169.61 | +3.83% | |
| 162.92 | 165.53 | 159.46 | 163.35 | +0.26% | |
| 167.55 | 169.00 | 161.77 | 162.92 | -5.23% | |
| 172.50 | 176.78 | 171.00 | 171.91 | +2.60% | |
| 166.58 | 171.73 | 164.28 | 167.55 | -0.49% | |
| 171.98 | 174.38 | 167.31 | 168.37 | -8.66% | |
| 180.55 | 184.64 | 176.54 | 184.34 | +4.14% | |
| 175.61 | 179.03 | 172.60 | 177.02 | +3.56% | |
| 169.96 | 173.21 | 169.44 | 170.94 | +2.15% | |
| 171.30 | 173.44 | 167.03 | 167.34 | -0.98% | |
| 171.70 | 174.31 | 168.70 | 169.00 | +1.91% | |
| 166.40 | 170.49 | 165.00 | 165.84 | +0.80% | |
| 161.26 | 165.65 | 159.69 | 164.52 | +4.93% | |
| 161.26 | 164.56 | 153.01 | 156.79 | -4.28% | |
| 166.01 | 169.31 | 155.75 | 163.80 | -0.01% | |
| 166.00 | 166.80 | 161.33 | 163.81 | +0.58% | |
| 169.67 | 170.15 | 161.11 | 162.86 | -6.34% | |
| 172.38 | 175.99 | 165.61 | 173.88 | -1.42% | |
| 173.96 | 176.99 | 170.66 | 176.39 | +1.73% | |
| 173.49 | 178.00 | 172.69 | 173.39 | +1.07% | |
| 164.49 | 173.35 | 163.00 | 171.55 | +2.73% | |
| 165.50 | 168.52 | 162.27 | 166.99 | +1.29% | |
| 166.93 | 168.28 | 162.34 | 164.87 | -1.75% | |
| 169.00 | 170.00 | 164.67 | 167.80 | -0.88% | |
| 168.18 | 170.99 | 166.55 | 169.29 | +2.81% | |
| 166.04 | 166.34 | 161.12 | 164.66 | +0.67% | |
| 160.79 | 166.36 | 160.35 | 163.57 | +1.06% | |
| 161.34 | 163.80 | 159.00 | 161.86 | +2.29% | |
| 156.66 | 160.61 | 152.20 | 158.23 | -1.53% | |
| 171.51 | 171.55 | 159.04 | 160.69 | -4.92% | |
| 168.63 | 170.42 | 165.38 | 169.01 | -2.85% | |
| 173.90 | 174.27 | 170.59 | 173.96 | +0.61% | |
| 173.76 | 173.82 | 168.50 | 172.91 | +1.27% | |
| 170.28 | 171.08 | 165.62 | 170.74 | -1.53% | |
| 169.24 | 175.00 | 168.00 | 173.39 | +2.02% | |
| 169.94 | 170.89 | 166.25 | 169.95 | +1.93% | |
| 172.60 | 172.60 | 164.46 | 166.73 | -3.34% | |
| 173.88 | 174.50 | 166.67 | 172.49 | +1.82% | |
| 165.91 | 171.09 | 165.62 | 169.41 | +4.13% | |
| 160.98 | 166.10 | 159.87 | 162.69 | +2.37% | |
| 164.30 | 167.37 | 155.88 | 158.92 | +11.21% | |
| 140.46 | 143.57 | 139.40 | 142.90 | +4.03% | |
| 140.37 | 141.23 | 136.63 | 137.37 | -0.67% | |
| 138.56 | 139.68 | 134.70 | 138.30 | -2.41% | |
| 142.80 | 143.13 | 137.63 | 141.71 | -0.32% | |
| 143.30 | 145.31 | 141.62 | 142.17 | -0.41% | |
| 140.25 | 144.11 | 140.25 | 142.76 | +1.88% | |
| 139.30 | 141.00 | 137.61 | 140.13 | +2.28% | |
| 136.69 | 139.15 | 135.91 | 137.00 | +0.88% | |
| 133.85 | 136.29 | 132.50 | 135.80 | +0.82% | |
| 131.24 | 135.25 | 130.53 | 134.69 | +3.85% | |
| 131.56 | 132.76 | 128.60 | 129.70 | -1.28% | |
| 133.81 | 134.13 | 129.10 | 131.38 | -2.31% | |
| 135.29 | 135.92 | 132.14 | 134.48 | +0.99% | |
| 130.75 | 133.26 | 129.00 | 133.16 | +1.99% | |
| 129.79 | 131.84 | 128.74 | 130.56 | +1.50% | |
| 127.28 | 130.43 | 127.15 | 128.63 | +1.20% | |
| 126.51 | 128.42 | 125.07 | 127.11 | +6.89% | |
| 116.80 | 119.12 | 115.12 | 118.92 | +1.29% | |
| 118.25 | 119.51 | 115.01 | 117.41 | -0.47% | |
| 116.90 | 121.25 | 115.26 | 117.96 | -2.72% | |
| 121.20 | 122.90 | 120.80 | 121.26 | +2.52% | |
| 114.91 | 119.41 | 114.20 | 118.28 | +4.90% | |
| 118.73 | 119.64 | 111.32 | 112.75 | -3.62% | |
| 117.00 | 119.57 | 116.37 | 116.98 | -1.23% | |
| 124.96 | 125.35 | 118.20 | 118.44 | -6.75% | |
| 127.00 | 129.94 | 125.65 | 127.01 | +1.11% | |
| 119.79 | 126.84 | 119.00 | 125.61 | +3.81% | |
| 120.00 | 124.18 | 119.15 | 121.00 | +4.04% | |
| 121.22 | 123.30 | 115.84 | 116.30 | -5.12% | |
| 117.00 | 123.55 | 114.51 | 122.58 | +1.92% | |
| 121.00 | 124.22 | 119.00 | 120.27 | +4.85% | |
| 114.02 | 114.86 | 112.42 | 114.71 | +0.36% | |
| 112.94 | 116.94 | 112.75 | 114.30 | +3.98% | |
| 109.33 | 110.75 | 107.68 | 109.93 | +1.91% | |
| 110.13 | 110.48 | 107.00 | 107.87 | -2.90% | |
| 108.80 | 111.27 | 108.28 | 111.09 | +1.80% | |
| 108.59 | 111.41 | 108.31 | 109.13 | +0.92% | |
| 103.73 | 109.03 | 102.40 | 108.13 | +1.99% | |
| 107.47 | 109.47 | 105.30 | 106.02 | -4.10% | |
| 113.32 | 114.37 | 108.05 | 110.55 | -2.88% | |
| 113.29 | 114.21 | 110.39 | 113.83 | +1.95% | |
| 114.64 | 115.31 | 110.14 | 111.65 | -7.17% | |
| 116.74 | 120.72 | 114.00 | 120.27 | +1.61% | |
| 119.00 | 120.04 | 115.59 | 118.36 | -2.82% | |
| 122.01 | 122.92 | 116.02 | 121.79 | -0.01% | |
| 118.91 | 122.67 | 118.62 | 121.80 | +3.03% | |
| 115.03 | 118.88 | 114.93 | 118.22 | +2.86% | |
| 115.85 | 116.77 | 113.06 | 114.93 | -1.66% | |
| 116.33 | 118.77 | 115.03 | 116.87 | -0.01% | |
| 115.24 | 116.99 | 114.63 | 116.88 | +1.06% | |
| 117.00 | 119.64 | 114.60 | 115.65 | +0.37% | |
| 112.20 | 116.59 | 112.01 | 115.22 | +1.74% | |
| 111.92 | 113.40 | 110.42 | 113.25 | +1.21% | |
| 113.96 | 117.89 | 111.24 | 111.90 | -0.75% | |
| 116.47 | 118.66 | 112.01 | 112.75 | +0.53% | |
| 115.20 | 115.65 | 112.00 | 112.15 | -2.15% | |
| 114.17 | 118.28 | 113.38 | 114.62 | +1.76% | |
| 107.52 | 113.74 | 105.01 | 112.64 | -1.08% | |
| 113.39 | 117.23 | 112.92 | 113.87 | -2.42% | |
| 119.18 | 120.85 | 111.54 | 116.69 | -2.29% | |
| 116.89 | 120.46 | 114.75 | 119.43 | +3.14% | |
| 112.34 | 116.44 | 112.03 | 115.79 | +3.14% | |
| 114.57 | 116.69 | 112.12 | 112.26 | -2.91% | |
| 115.85 | 117.00 | 112.19 | 115.62 | +1.29% | |
| 113.09 | 115.21 | 111.55 | 114.15 | +0.87% | |
| 111.54 | 113.41 | 110.23 | 113.16 | +2.33% | |
| 110.16 | 112.37 | 109.67 | 110.58 | +0.26% | |
| 111.00 | 111.71 | 109.26 | 110.29 | -1.15% | |
| 114.83 | 115.95 | 111.02 | 111.57 | -0.97% | |
| 110.31 | 113.72 | 108.32 | 112.66 | +2.51% | |
| 110.44 | 111.98 | 109.00 | 109.90 | -2.31% | |
| 108.95 | 113.14 | 108.84 | 112.50 | +4.19% | |
| 107.80 | 110.68 | 106.44 | 107.98 | +3.29% | |
| 106.20 | 106.28 | 103.51 | 104.54 | -1.97% | |
| 106.57 | 108.39 | 105.83 | 106.64 | +0.23% | |
| 104.50 | 106.94 | 103.97 | 106.39 | +0.96% | |
| 103.49 | 105.52 | 103.49 | 105.38 | +2.59% | |
| 106.17 | 106.17 | 102.00 | 102.72 | -3.53% | |
| 109.72 | 109.96 | 105.91 | 106.48 | -3.28% | |
| 105.44 | 110.65 | 102.40 | 110.09 | +3.26% | |
| 108.48 | 109.98 | 106.25 | 106.61 | -0.20% | |
| 102.84 | 107.30 | 102.84 | 106.82 | +4.76% | |
| 103.26 | 103.30 | 101.88 | 101.97 | -1.01% | |
| 103.07 | 103.66 | 102.80 | 103.01 | -0.24% | |
| 103.44 | 104.45 | 102.21 | 103.26 | -0.88% | |
| 104.45 | 104.76 | 103.17 | 104.18 | +0.20% | |
| 103.91 | 104.43 | 103.10 | 103.97 | 0.00% | |
| 102.18 | 104.60 | 102.11 | 103.97 | +1.15% | |
| 103.22 | 103.44 | 101.40 | 102.79 | +1.23% | |
| 99.19 | 102.05 | 98.82 | 101.54 | +3.32% | |
| 97.63 | 100.41 | 96.50 | 98.28 | +3.46% | |
| 102.01 | 102.71 | 93.22 | 94.99 | -7.25% | |
| 102.54 | 103.78 | 100.79 | 102.41 | -0.19% | |
| 103.49 | 103.80 | 102.02 | 102.61 | +0.88% | |
| 108.50 | 108.51 | 100.07 | 101.71 | -6.82% | |
| 108.19 | 109.30 | 104.93 | 109.15 | +0.26% | |
| 107.85 | 109.68 | 106.50 | 108.87 | +1.35% | |
| 107.41 | 108.37 | 105.46 | 107.42 | +0.29% | |
| 108.28 | 109.60 | 107.03 | 107.11 | -0.57% | |
| 108.66 | 108.66 | 106.73 | 107.72 | -0.51% | |
| 105.01 | 108.89 | 104.50 | 108.27 | +3.14% | |
| 104.12 | 105.07 | 102.25 | 104.97 | -0.37% | |
| 107.06 | 107.31 | 104.98 | 105.36 | -0.29% | |
| 105.66 | 106.54 | 104.60 | 105.67 | -1.49% | |
| 107.33 | 107.90 | 106.64 | 107.27 | +0.69% | |
| 105.50 | 107.70 | 105.44 | 106.53 | +1.52% | |
| 103.68 | 105.47 | 100.74 | 104.93 | +0.80% | |
| 101.65 | 104.58 | 100.75 | 104.10 | +3.53% | |
| 101.52 | 102.11 | 96.55 | 100.55 | -0.96% | |
| 109.86 | 111.19 | 100.60 | 101.52 | -3.99% | |
| 104.50 | 107.50 | 104.39 | 105.74 | +1.37% | |
| 102.95 | 105.56 | 102.08 | 104.31 | +0.21% | |
| 106.15 | 107.83 | 103.68 | 104.09 | -2.31% | |
| 102.53 | 109.18 | 102.00 | 106.55 | +0.59% | |
| 110.27 | 111.25 | 105.22 | 105.92 | -4.97% | |
| 110.27 | 112.46 | 109.69 | 111.46 | +1.71% | |
| 111.15 | 112.24 | 109.51 | 109.59 | -2.44% | |
| 113.47 | 114.15 | 110.84 | 112.33 | +1.17% | |
| 108.30 | 111.08 | 106.41 | 111.03 | +0.96% | |
| 112.72 | 113.04 | 108.87 | 109.97 | -2.25% | |
| 110.43 | 113.48 | 109.34 | 112.50 | +2.63% | |
| 110.24 | 112.38 | 108.50 | 109.62 | -2.44% | |
| 116.00 | 116.00 | 112.06 | 112.36 | -1.74% | |
| 113.00 | 117.52 | 111.25 | 114.35 | +9.58% | |
| 105.01 | 107.59 | 104.02 | 104.35 | -1.82% | |
| 105.00 | 107.75 | 104.49 | 106.28 | +1.98% | |
| 103.39 | 104.70 | 101.21 | 104.22 | +0.30% | |
| 103.30 | 104.29 | 102.56 | 103.91 | +1.67% | |
| 102.76 | 104.30 | 102.14 | 102.20 | +1.57% | |
| 97.58 | 101.05 | 97.58 | 100.62 | +3.81% | |
| 100.54 | 101.28 | 95.15 | 96.93 | -2.73% | |
| 99.61 | 100.54 | 98.27 | 99.65 | -0.58% | |
| 99.95 | 100.68 | 99.06 | 100.23 | +0.91% | |
| 99.52 | 100.82 | 98.34 | 99.33 | -1.20% | |
| 102.00 | 102.31 | 99.86 | 100.54 | -0.55% | |
| 101.32 | 101.84 | 98.81 | 101.10 | +1.60% | |
| 97.63 | 101.19 | 96.91 | 99.51 | +0.01% | |
| 98.22 | 101.37 | 97.38 | 99.50 | +3.67% | |
| 98.46 | 100.22 | 95.88 | 95.98 | -1.79% | |
| 99.05 | 99.32 | 97.63 | 97.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVT chart for longer ranges.