nVent Electric plc Ordinary Shares (NVT)

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	66.68	66.75	65.84	66.32	1,249,373	66.32
6/04/2025	66.49	66.94	66.09	66.35	1,070,853	66.35
6/03/2025	65.40	66.70	64.92	66.22	2,034,049	66.22
6/02/2025	65.57	66.08	63.60	64.64	2,322,988	64.64
5/30/2025	66.00	66.40	64.56	65.80	2,849,830	65.80
5/29/2025	67.50	67.59	65.81	66.53	1,144,041	66.53
5/28/2025	66.97	67.15	65.88	66.16	1,233,365	66.16
5/27/2025	66.22	67.17	65.50	66.93	1,592,002	66.93
5/23/2025	63.16	65.63	63.16	65.23	1,257,109	65.23
5/22/2025	63.61	65.40	63.15	64.83	1,556,313	64.83
5/21/2025	65.16	65.77	63.94	64.02	1,529,595	64.02
5/20/2025	66.22	66.90	65.95	66.11	1,197,554	66.11
5/19/2025	65.90	67.20	65.63	66.56	1,245,691	66.56
5/16/2025	67.08	67.70	66.46	67.56	1,626,965	67.56
5/15/2025	67.37	68.23	66.33	66.85	2,656,879	66.85
5/14/2025	68.30	68.82	67.84	68.30	2,324,601	68.30
5/13/2025	66.83	69.22	66.58	68.10	4,026,649	68.10
5/12/2025	65.63	66.78	64.62	66.54	3,534,752	66.54
5/09/2025	61.21	61.75	60.63	61.48	1,660,040	61.48
5/08/2025	61.03	61.65	60.46	60.74	1,661,994	60.74
5/07/2025	60.43	60.95	59.73	60.14	1,712,102	60.14
5/06/2025	60.18	61.07	59.57	60.30	2,659,823	60.30
5/05/2025	59.50	61.64	59.29	61.06	3,330,645	61.06
5/02/2025	59.88	60.82	57.86	59.62	3,383,926	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