nVent Electric plc NVT
NYSE · United States · Electronic Technology
$161.94+1.57 (+0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $161.37 | +0.62% | $160.39 | $162.06 | $158.21 | 274.38K |
| 2026-09-30 | $160.37 | -0.81% | $162.03 | $162.63 | $159.11 | 1.48M |
| 2026-09-29 | $161.68 | +0.74% | $162.84 | $164.93 | $159.60 | 1.60M |
| 2026-09-28 | $160.50 | -2.38% | $163.35 | $166.18 | $158.50 | 2.09M |
| 2026-09-25 | $164.41 | +0.94% | $161.27 | $164.52 | $161.16 | 1.44M |
| 2026-09-24 | $162.88 | +0.02% | $159.50 | $163.14 | $157.24 | 1.51M |
| 2026-09-23 | $162.85 | +0.12% | $160.40 | $164.31 | $160.28 | 1.50M |
| 2026-09-22 | $162.65 | +2.01% | $158.46 | $163.61 | $157.70 | 1.63M |
| 2026-09-21 | $159.44 | +0.99% | $161.01 | $161.57 | $157.87 | 1.79M |
| 2026-09-18 | $157.88 | +4.33% | $152.71 | $158.70 | $152.54 | 3.57M |
| 2026-09-17 | $151.33 | +2.49% | $152.46 | $153.93 | $149.39 | 1.91M |
| 2026-09-16 | $147.65 | +0.58% | $147.79 | $150.41 | $146.03 | 1.74M |
| 2026-09-15 | $146.80 | +0.11% | $151.12 | $151.12 | $146.35 | 2.03M |
| 2026-09-14 | $146.64 | -9.69% | $150.00 | $150.39 | $143.89 | 3.53M |
| 2026-09-11 | $162.38 | +4.65% | $157.78 | $163.00 | $157.78 | 1.72M |
| 2026-09-10 | $155.17 | -2.13% | $155.93 | $159.89 | $154.14 | 2.08M |
| 2026-09-09 | $158.54 | -2.48% | $161.40 | $162.43 | $158.36 | 2.14M |
| 2026-09-08 | $162.57 | +4.19% | $158.17 | $163.75 | $157.91 | 2.52M |
| 2026-09-04 | $156.03 | +2.59% | $153.50 | $157.19 | $152.09 | 1.61M |
| 2026-09-03 | $152.09 | +2.65% | $149.00 | $154.30 | $147.01 | 2.08M |
| 2026-09-02 | $148.17 | +0.59% | $147.18 | $148.31 | $143.87 | 1.85M |
| 2026-09-01 | $147.30 | -2.29% | $149.50 | $151.41 | $146.08 | 2.34M |
| 2026-08-31 | $150.75 | +1.53% | $150.00 | $152.70 | $148.51 | 12.50M |
| 2026-08-28 | $148.48 | -4.55% | $155.25 | $156.46 | $148.24 | 1.86M |
| 2026-08-27 | $155.55 | +0.21% | $158.87 | $162.37 | $154.42 | 1.99M |
| 2026-08-26 | $155.23 | +2.48% | $153.23 | $157.47 | $151.85 | 1.90M |
| 2026-08-25 | $151.48 | -1.22% | $157.68 | $159.10 | $150.85 | 1.71M |
| 2026-08-24 | $153.35 | +0.90% | $150.15 | $155.96 | $149.57 | 2.57M |
| 2026-08-21 | $151.98 | -1.50% | $155.50 | $156.83 | $151.75 | 1.51M |
| 2026-08-20 | $154.30 | -1.64% | $155.73 | $158.32 | $153.38 | 1.77M |
| 2026-08-19 | $156.88 | -4.71% | $164.40 | $169.54 | $154.51 | 2.84M |
| 2026-08-18 | $164.63 | -7.10% | $169.60 | $170.09 | $163.54 | 2.07M |
| 2026-08-17 | $177.21 | +3.40% | $174.08 | $177.38 | $173.15 | 1.74M |
| 2026-08-14 | $171.39 | +0.81% | $170.00 | $173.99 | $168.28 | 1.39M |
| 2026-08-13 | $170.01 | -0.67% | $171.12 | $172.90 | $167.44 | 1.56M |
| 2026-08-12 | $171.16 | +2.39% | $171.12 | $174.90 | $170.12 | 2.08M |
| 2026-08-11 | $167.16 | +2.98% | $163.97 | $169.18 | $163.97 | 1.42M |
| 2026-08-10 | $162.33 | -1.43% | $167.00 | $167.10 | $162.03 | 1.22M |
| 2026-08-07 | $164.69 | +0.85% | $165.55 | $167.73 | $161.20 | 1.43M |
| 2026-08-06 | $163.30 | +0.78% | $160.69 | $168.09 | $159.48 | 1.41M |
| 2026-08-05 | $162.04 | -0.12% | $160.33 | $166.91 | $159.76 | 1.90M |
| 2026-08-04 | $162.24 | +1.78% | $163.52 | $164.01 | $159.25 | 2.77M |
| 2026-08-03 | $159.41 | +3.63% | $152.50 | $161.44 | $149.25 | 3.02M |
| 2026-07-31 | $153.83 | +6.24% | $163.94 | $167.74 | $153.29 | 4.89M |
| 2026-07-30 | $144.80 | +8.38% | $145.00 | $148.39 | $140.45 | 4.23M |
| 2026-07-29 | $133.61 | -5.74% | $139.75 | $140.58 | $130.97 | 3.82M |
| 2026-07-28 | $141.75 | -5.05% | $144.40 | $144.41 | $137.49 | 2.75M |
| 2026-07-27 | $149.29 | -1.65% | $153.03 | $153.03 | $142.48 | 2.23M |
| 2026-07-24 | $151.79 | -4.40% | $156.93 | $159.32 | $150.41 | 1.88M |
| 2026-07-23 | $158.78 | +0.20% | $159.53 | $162.71 | $157.68 | 1.19M |
| 2026-07-22 | $158.47 | -1.38% | $156.37 | $160.40 | $156.32 | 1.36M |
| 2026-07-21 | $160.68 | +3.81% | $159.66 | $161.20 | $157.04 | 1.21M |
| 2026-07-20 | $154.78 | -0.09% | $157.41 | $159.15 | $154.43 | 1.60M |
| 2026-07-17 | $154.92 | +0.83% | $148.93 | $157.30 | $145.67 | 1.86M |
| 2026-07-16 | $153.65 | -3.64% | $154.41 | $157.64 | $151.22 | 2.17M |
| 2026-07-15 | $159.46 | -1.43% | $163.29 | $163.34 | $154.75 | 1.38M |
| 2026-07-14 | $161.78 | +2.38% | $163.00 | $165.99 | $160.32 | 1.62M |
| 2026-07-13 | $158.02 | -1.68% | $158.31 | $160.23 | $156.17 | 1.31M |
| 2026-07-10 | $160.72 | +1.69% | $157.17 | $161.99 | $155.75 | 1.48M |
| 2026-07-09 | $158.05 | +2.13% | $160.85 | $163.50 | $157.34 | 2.21M |
| 2026-07-08 | $154.76 | +1.03% | $151.99 | $155.79 | $150.40 | 1.94M |
| 2026-07-07 | $153.18 | -2.36% | $153.54 | $153.54 | $146.56 | 3.16M |
| 2026-07-06 | $156.89 | +3.12% | $154.36 | $159.86 | $153.34 | 1.84M |
| 2026-07-02 | $152.15 | -4.90% | $160.06 | $160.85 | $149.84 | 2.95M |
| 2026-07-01 | $159.99 | -5.67% | $163.91 | $165.34 | $158.23 | 1.85M |
| 2026-06-30 | $169.61 | +3.83% | $164.31 | $170.05 | $163.52 | 2.10M |
| 2026-06-29 | $163.35 | +0.26% | $162.92 | $165.53 | $159.46 | 2.02M |
| 2026-06-26 | $162.92 | -5.23% | $167.55 | $169.00 | $161.77 | 3.84M |
| 2026-06-25 | $171.91 | +2.60% | $172.50 | $176.78 | $171.00 | 1.86M |
| 2026-06-24 | $167.55 | -0.49% | $166.58 | $171.73 | $164.28 | 1.78M |
| 2026-06-23 | $168.37 | -8.66% | $171.98 | $174.38 | $167.31 | 2.62M |
| 2026-06-22 | $184.34 | +4.14% | $180.55 | $184.64 | $176.54 | 2.79M |
| 2026-06-18 | $177.02 | +3.56% | $175.61 | $179.03 | $172.60 | 4.31M |
| 2026-06-17 | $170.94 | +2.15% | $169.96 | $173.21 | $169.44 | 1.94M |
| 2026-06-16 | $167.34 | -0.98% | $171.30 | $173.44 | $167.03 | 1.63M |
| 2026-06-15 | $169.00 | +1.91% | $171.70 | $174.31 | $168.70 | 1.62M |
| 2026-06-12 | $165.84 | +0.80% | $166.40 | $170.49 | $165.00 | 1.38M |
| 2026-06-11 | $164.52 | +4.93% | $161.26 | $165.65 | $159.69 | 1.60M |
| 2026-06-10 | $156.79 | -4.28% | $161.26 | $164.56 | $153.01 | 2.40M |
| 2026-06-09 | $163.80 | -0.01% | $166.01 | $169.31 | $155.75 | 1.98M |
| 2026-06-08 | $163.81 | +0.58% | $166.00 | $166.80 | $161.33 | 2.39M |
| 2026-06-05 | $162.86 | -6.34% | $169.67 | $170.15 | $161.11 | 2.04M |
| 2026-06-04 | $173.88 | -1.42% | $172.38 | $175.99 | $165.61 | 1.33M |
| 2026-06-03 | $176.39 | +1.73% | $173.96 | $176.99 | $170.66 | 2.01M |
| 2026-06-02 | $173.39 | +1.07% | $173.49 | $178.00 | $172.69 | 1.56M |
| 2026-06-01 | $171.55 | +2.73% | $164.49 | $173.35 | $163.00 | 2.31M |
| 2026-05-29 | $166.99 | +1.29% | $165.50 | $168.52 | $162.27 | 1.84M |
| 2026-05-28 | $164.87 | -1.75% | $166.93 | $168.28 | $162.34 | 1.40M |
| 2026-05-27 | $167.80 | -0.88% | $169.00 | $170.00 | $164.67 | 2.14M |
| 2026-05-26 | $169.29 | +2.81% | $168.18 | $170.99 | $166.55 | 1.63M |