nVent Electric plc Ordinary Shares (NVT)

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	59.88	60.82	57.86	59.62	3,383,924	59.62
5/01/2025	56.06	57.55	55.63	56.39	3,368,580	56.39
4/30/2025	53.44	54.94	53.03	54.91	2,713,743	54.91
4/29/2025	54.52	55.27	53.92	54.98	1,729,503	54.98
4/28/2025	54.48	55.78	53.61	54.56	2,570,049	54.56
4/25/2025	54.21	55.45	54.21	54.80	1,859,753	54.80
4/24/2025	52.67	54.93	52.60	54.65	1,804,737	54.45
4/23/2025	53.68	55.28	52.06	52.25	2,518,263	52.06
4/22/2025	49.13	50.59	49.01	50.25	1,890,070	50.07
4/21/2025	48.99	49.35	47.86	48.33	1,698,316	48.15
4/17/2025	49.97	50.46	49.21	49.84	1,834,997	49.66
4/16/2025	49.23	50.74	48.78	49.59	1,809,537	49.41
4/15/2025	50.06	51.36	50.06	50.52	1,662,784	50.34
4/14/2025	50.99	51.04	49.45	49.97	1,956,524	49.79
4/11/2025	48.81	50.23	47.76	49.86	2,799,557	49.68
4/10/2025	49.50	50.92	48.07	49.27	2,246,863	49.09
4/09/2025	44.83	52.19	44.56	51.87	3,262,617	51.68
4/08/2025	48.51	48.89	44.29	45.20	2,696,473	45.03
4/07/2025	43.07	47.84	41.70	46.24	4,169,689	46.07
4/04/2025	45.82	45.98	41.90	45.24	5,400,279	45.07
4/03/2025	50.99	51.81	47.85	48.32	3,197,560	48.14
4/02/2025	51.76	55.06	51.76	54.93	1,739,014	54.73
4/01/2025	52.23	53.45	51.18	53.22	1,887,608	53.03
3/31/2025	51.50	52.56	50.14	52.42	1,995,133	52.23
3/28/2025	54.24	54.46	52.27	52.91	2,427,624	52.72
3/27/2025	55.31	55.35	53.96	54.59	2,380,505	54.39
3/26/2025	57.63	58.17	55.57	55.81	2,563,062	55.61
3/25/2025	58.75	59.34	57.86	58.45	1,678,079	58.24
3/24/2025	58.20	59.45	57.87	58.59	1,447,595	58.38
3/21/2025	56.03	57.49	55.55	57.13	3,766,830	56.92
3/20/2025	55.96	57.51	55.96	56.86	1,712,105	56.65
3/19/2025	55.83	57.53	55.45	56.86	2,181,689	56.65
3/18/2025	56.15	56.53	55.30	55.50	1,555,816	55.30
3/17/2025	56.69	57.60	56.41	56.70	1,559,160	56.49
3/14/2025	55.75	56.98	54.84	56.68	2,664,834	56.47
3/13/2025	55.06	55.44	53.27	54.19	2,474,787	53.99
3/12/2025	55.78	56.92	55.24	55.60	2,518,210	55.40
3/11/2025	53.09	55.13	52.84	54.70	2,461,291	54.50
3/10/2025	54.15	54.15	51.99	53.55	4,085,805	53.35
3/07/2025	54.93	55.78	52.78	55.07	3,507,062	54.87
3/06/2025	54.13	56.39	53.28	55.54	3,192,118	55.34
3/05/2025	55.88	56.09	54.56	55.96	2,543,222	55.76
3/04/2025	54.87	56.34	53.30	55.11	2,354,262	54.91
3/03/2025	60.97	61.50	55.69	56.35	2,347,825	56.14
2/28/2025	59.36	60.39	58.56	60.34	1,646,533	60.12
2/27/2025	61.69	62.24	59.76	59.93	1,577,746	59.71
2/26/2025	61.90	62.67	61.12	61.20	2,111,752	60.98
2/25/2025	59.70	61.29	59.07	60.32	2,046,550	60.10
2/24/2025	62.50	62.60	60.41	60.49	2,650,424	60.27
2/21/2025	66.83	66.83	62.00	62.62	2,792,473	62.39
2/20/2025	67.68	67.96	65.59	66.49	1,541,746	66.25
2/19/2025	68.05	68.51	67.05	67.73	1,761,536	67.48
2/18/2025	69.62	69.98	68.50	68.84	2,274,285	68.59
2/14/2025	67.81	68.78	67.01	68.33	1,800,157	68.08
2/13/2025	67.59	68.02	65.87	67.34	1,865,300	67.09
2/12/2025	64.99	68.05	64.66	67.52	2,689,748	67.27
2/11/2025	68.29	68.36	66.04	67.13	2,071,385	66.88
2/10/2025	68.26	68.60	66.96	68.43	1,732,452	68.18
2/07/2025	66.69	68.00	66.32	67.88	3,600,217	67.63
2/06/2025	63.62	66.69	62.15	65.81	7,152,626	65.57
2/05/2025	63.69	64.13	62.63	63.58	3,239,697	63.35
2/04/2025	63.73	64.02	62.36	62.90	1,811,908	62.67
2/03/2025	62.23	63.92	61.71	63.27	2,326,470	63.04