nVent Electric plc Ordinary Shares (NVT)

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	99.52	100.82	98.33	99.33	2,398,180	99.33
10/16/2025	102.00	102.31	99.86	100.54	2,275,473	100.54
10/15/2025	101.32	101.84	98.81	101.10	2,336,579	101.10
10/14/2025	97.63	101.19	96.91	99.51	1,195,513	99.51
10/13/2025	98.22	101.37	97.38	99.50	1,657,413	99.50
10/10/2025	98.46	100.22	95.88	95.98	2,176,319	95.98
10/09/2025	99.05	99.31	97.63	97.73	2,438,175	97.73
10/08/2025	96.60	98.94	95.90	98.72	2,831,171	98.72
10/07/2025	98.86	99.17	95.10	96.00	1,982,626	96.00
10/06/2025	100.00	100.49	97.98	98.00	1,793,704	98.00
10/03/2025	99.85	99.85	97.32	97.80	1,282,082	97.80
10/02/2025	100.38	101.77	97.72	99.43	1,438,975	99.43
10/01/2025	97.88	100.78	97.63	100.12	1,649,309	100.12
9/30/2025	96.70	98.67	96.22	98.64	1,605,720	98.64
9/29/2025	98.01	98.63	96.35	96.70	1,030,514	96.70
9/26/2025	97.27	98.28	96.33	97.00	1,082,104	97.00
9/25/2025	94.87	97.30	94.33	96.60	1,868,233	96.60
9/24/2025	98.17	98.81	96.94	97.27	1,249,747	97.27
9/23/2025	100.47	100.97	95.59	97.70	3,148,774	97.70
9/22/2025	99.06	101.06	98.30	100.25	1,975,337	100.25
9/19/2025	98.87	99.27	97.48	98.99	3,830,377	98.99
9/18/2025	97.64	99.44	96.95	98.65	1,614,088	98.65
9/17/2025	96.05	97.20	94.79	96.46	2,101,615	96.46
9/16/2025	96.45	97.12	94.55	96.20	1,731,024	96.20
9/15/2025	95.65	97.52	95.20	96.35	1,332,681	96.35
9/12/2025	95.74	96.15	94.74	94.78	1,312,099	94.78
9/11/2025	95.26	96.58	95.01	95.71	1,599,441	95.71
9/10/2025	93.75	96.62	93.75	94.98	2,465,705	94.98
9/09/2025	92.49	92.49	89.98	91.44	1,098,407	91.44
9/08/2025	93.20	93.20	92.00	92.58	1,595,782	92.58
9/05/2025	92.68	93.32	89.90	92.80	1,957,091	92.80
9/04/2025	90.38	92.00	89.34	91.93	2,304,429	91.93
9/03/2025	89.55	89.84	88.52	89.49	1,085,763	89.49
9/02/2025	88.32	89.56	87.16	89.48	1,234,191	89.48
8/29/2025	92.50	92.50	89.62	90.39	1,275,732	90.39
8/28/2025	91.49	92.95	91.49	92.58	1,468,705	92.58
8/27/2025	90.35	91.87	90.30	91.11	1,793,028	91.11
8/26/2025	89.45	91.09	89.45	90.84	1,179,519	90.84
8/25/2025	90.17	90.99	89.32	89.40	1,642,052	89.40
8/22/2025	88.58	91.52	87.75	90.08	1,701,248	90.08
8/21/2025	87.86	88.89	87.29	88.02	1,196,094	88.02
8/20/2025	87.59	88.29	85.72	88.04	2,769,267	88.04
8/19/2025	89.55	89.55	87.62	88.15	1,519,430	88.15
8/18/2025	88.05	89.48	88.05	89.41	1,289,985	89.41
8/15/2025	89.87	89.93	87.59	88.01	1,408,565	88.01
8/14/2025	90.01	90.64	89.09	89.80	1,429,380	89.80
8/13/2025	92.26	92.75	89.00	90.61	1,899,829	90.61
8/12/2025	89.56	92.02	89.42	91.84	1,960,753	91.84
8/11/2025	88.57	89.69	88.00	88.76	1,507,216	88.76
8/08/2025	89.45	89.98	88.48	88.68	2,276,703	88.68
8/07/2025	91.28	91.55	88.17	89.10	2,492,601	89.10
8/06/2025	89.78	90.28	88.20	90.24	1,677,296	90.24
8/05/2025	89.81	90.50	87.81	89.73	2,777,639	89.73
8/04/2025	90.56	91.52	88.50	90.49	4,317,015	90.49
8/01/2025	88.46	89.91	84.99	89.88	6,166,406	89.88
7/31/2025	78.74	80.65	78.11	78.42	3,964,514	78.42
7/30/2025	80.00	80.75	78.03	78.72	2,509,556	78.72
7/29/2025	79.57	80.32	78.60	79.72	2,303,676	79.72
7/28/2025	79.30	79.54	78.08	79.07	1,720,749	79.07
7/25/2025	77.59	78.85	77.09	78.53	1,984,987	78.53
7/24/2025	76.67	77.91	76.23	77.09	1,485,369	77.09
7/23/2025	75.98	77.57	75.81	76.63	1,545,233	76.63
7/22/2025	74.65	75.25	73.05	74.63	1,450,367	74.63
7/21/2025	76.03	76.38	74.79	74.96	1,531,548	74.96
7/18/2025	77.36	77.70	75.48	75.91	1,572,887	75.91