nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
62.62
-3.87 (-5.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 67.68 | 67.96 | 65.59 | 66.49 | 66.49 | -1.83% | 1,541,369 |
| Feb 19, 2025 | 68.05 | 68.51 | 67.05 | 67.73 | 67.73 | -1.61% | 1,761,536 |
| Feb 18, 2025 | 69.62 | 69.98 | 68.50 | 68.84 | 68.84 | 0.75% | 2,274,285 |
| Feb 14, 2025 | 67.81 | 68.78 | 67.01 | 68.33 | 68.33 | 1.47% | 1,800,157 |
| Feb 13, 2025 | 67.59 | 68.02 | 65.87 | 67.34 | 67.34 | -0.27% | 1,865,300 |
| Feb 12, 2025 | 64.99 | 68.05 | 64.66 | 67.52 | 67.52 | 0.58% | 2,689,748 |
| Feb 11, 2025 | 68.29 | 68.36 | 66.04 | 67.13 | 67.13 | -1.90% | 2,071,388 |
| Feb 10, 2025 | 68.26 | 68.60 | 66.96 | 68.43 | 68.43 | 0.81% | 1,732,496 |
| Feb 7, 2025 | 66.69 | 68.00 | 66.32 | 67.88 | 67.88 | 3.15% | 3,600,212 |
| Feb 6, 2025 | 63.62 | 66.69 | 62.15 | 65.81 | 65.81 | 3.51% | 7,152,628 |
| Feb 5, 2025 | 63.69 | 64.13 | 62.63 | 63.58 | 63.58 | 1.08% | 3,239,924 |
| Feb 4, 2025 | 63.73 | 64.02 | 62.36 | 62.90 | 62.90 | -0.58% | 1,811,954 |
| Feb 3, 2025 | 62.23 | 63.92 | 61.71 | 63.27 | 63.27 | -2.80% | 2,326,577 |
| Jan 31, 2025 | 66.36 | 66.38 | 64.39 | 65.09 | 65.09 | -1.47% | 1,736,538 |
| Jan 30, 2025 | 65.04 | 66.52 | 64.35 | 66.06 | 66.06 | 3.32% | 2,354,326 |
| Jan 29, 2025 | 63.49 | 64.69 | 63.32 | 63.94 | 63.94 | 1.23% | 4,004,063 |
| Jan 28, 2025 | 64.80 | 65.44 | 61.12 | 63.16 | 63.16 | -0.09% | 4,803,630 |
| Jan 27, 2025 | 67.50 | 68.71 | 62.09 | 63.22 | 63.22 | -15.52% | 6,721,011 |
| Jan 24, 2025 | 75.96 | 76.66 | 74.54 | 74.83 | 74.83 | -0.56% | 1,743,834 |
| Jan 23, 2025 | 75.00 | 75.83 | 74.61 | 75.25 | 75.25 | -0.20% | 1,481,259 |
| Jan 22, 2025 | 76.73 | 78.36 | 75.35 | 75.40 | 75.40 | 0.69% | 1,665,232 |
| Jan 21, 2025 | 73.58 | 75.09 | 72.93 | 74.88 | 74.88 | 3.54% | 1,446,636 |
| Jan 17, 2025 | 72.30 | 72.44 | 71.10 | 72.32 | 72.32 | 1.27% | 1,307,268 |
| Jan 16, 2025 | 71.06 | 72.07 | 70.24 | 71.41 | 71.21 | 1.61% | 1,224,287 |
| Jan 15, 2025 | 72.05 | 72.05 | 69.80 | 70.28 | 70.09 | 0.49% | 1,834,690 |
| Jan 14, 2025 | 69.87 | 71.11 | 69.49 | 69.94 | 69.75 | 1.52% | 1,523,703 |
| Jan 13, 2025 | 67.39 | 68.94 | 67.37 | 68.89 | 68.70 | 0.04% | 1,065,505 |
| Jan 10, 2025 | 68.88 | 69.44 | 68.10 | 68.86 | 68.67 | -1.42% | 928,520 |
| Jan 8, 2025 | 69.50 | 70.02 | 68.22 | 69.85 | 69.66 | -0.78% | 1,217,460 |
| Jan 7, 2025 | 71.53 | 71.61 | 68.79 | 70.40 | 70.21 | -1.30% | 1,225,195 |
| Jan 6, 2025 | 71.65 | 73.17 | 71.13 | 71.33 | 71.13 | 0.96% | 1,618,131 |
| Jan 3, 2025 | 68.98 | 70.78 | 68.92 | 70.65 | 70.46 | 3.20% | 1,046,689 |
| Jan 2, 2025 | 69.02 | 70.10 | 68.38 | 68.46 | 68.27 | 0.44% | 872,950 |
| Dec 31, 2024 | 68.45 | 68.83 | 67.97 | 68.16 | 67.97 | -0.31% | 677,686 |
| Dec 30, 2024 | 68.00 | 68.65 | 67.32 | 68.37 | 68.18 | -0.96% | 892,327 |
| Dec 27, 2024 | 68.96 | 69.70 | 68.10 | 69.03 | 68.84 | -0.83% | 913,029 |
| Dec 26, 2024 | 69.63 | 70.12 | 69.21 | 69.61 | 69.42 | -0.30% | 971,495 |
| Dec 24, 2024 | 69.31 | 69.97 | 69.02 | 69.82 | 69.63 | 0.65% | 401,404 |
| Dec 23, 2024 | 69.54 | 69.65 | 68.80 | 69.37 | 69.18 | -0.26% | 977,545 |
| Dec 20, 2024 | 68.78 | 71.17 | 68.44 | 69.55 | 69.36 | -0.09% | 3,184,734 |
| Dec 19, 2024 | 70.29 | 70.66 | 69.02 | 69.61 | 69.42 | 0.46% | 1,650,955 |
| Dec 18, 2024 | 73.29 | 73.29 | 68.96 | 69.29 | 69.10 | -4.59% | 1,547,082 |
| Dec 17, 2024 | 74.83 | 75.10 | 71.92 | 72.62 | 72.42 | -3.98% | 2,286,615 |
| Dec 16, 2024 | 74.92 | 76.00 | 74.62 | 75.63 | 75.42 | 0.80% | 1,305,086 |
| Dec 13, 2024 | 76.01 | 76.48 | 73.97 | 75.03 | 74.82 | -0.74% | 1,439,354 |
| Dec 12, 2024 | 74.93 | 76.05 | 74.91 | 75.59 | 75.38 | 0.36% | 1,209,924 |
| Dec 11, 2024 | 75.38 | 76.01 | 74.01 | 75.32 | 75.11 | 1.18% | 1,540,031 |
| Dec 10, 2024 | 75.26 | 75.63 | 73.73 | 74.44 | 74.24 | -0.84% | 1,274,876 |
| Dec 9, 2024 | 77.13 | 77.25 | 74.49 | 75.07 | 74.86 | -2.37% | 1,425,199 |
| Dec 6, 2024 | 78.09 | 78.09 | 76.54 | 76.89 | 76.68 | -1.03% | 993,149 |
| Dec 5, 2024 | 79.35 | 79.49 | 77.51 | 77.69 | 77.48 | -1.89% | 1,061,317 |
| Dec 4, 2024 | 78.37 | 81.20 | 78.23 | 79.19 | 78.97 | 1.29% | 1,517,305 |
| Dec 3, 2024 | 77.47 | 78.37 | 77.03 | 78.18 | 77.96 | 0.89% | 878,603 |
| Dec 2, 2024 | 78.68 | 78.97 | 77.32 | 77.49 | 77.28 | -1.05% | 1,418,853 |
| Nov 29, 2024 | 77.54 | 79.44 | 77.33 | 78.31 | 78.09 | 2.31% | 812,675 |
| Nov 27, 2024 | 78.19 | 78.84 | 76.22 | 76.54 | 76.33 | -1.88% | 1,083,246 |
| Nov 26, 2024 | 77.95 | 78.51 | 77.26 | 78.01 | 77.80 | -0.42% | 807,354 |
| Nov 25, 2024 | 79.25 | 80.44 | 77.66 | 78.34 | 78.12 | - | 1,792,799 |
| Nov 22, 2024 | 78.23 | 79.02 | 77.79 | 78.34 | 78.12 | 0.49% | 1,663,126 |
| Nov 21, 2024 | 75.20 | 78.75 | 74.56 | 77.96 | 77.75 | 4.97% | 1,924,806 |
| Nov 20, 2024 | 75.63 | 76.31 | 73.73 | 74.27 | 74.07 | -1.64% | 1,561,858 |
| Nov 19, 2024 | 72.76 | 76.88 | 72.42 | 75.51 | 75.30 | 2.89% | 2,040,367 |
| Nov 18, 2024 | 73.11 | 73.62 | 72.58 | 73.39 | 73.19 | 0.78% | 2,585,233 |
| Nov 15, 2024 | 74.36 | 74.37 | 72.41 | 72.82 | 72.62 | -1.53% | 2,382,461 |
| Nov 14, 2024 | 76.62 | 77.38 | 73.92 | 73.95 | 73.75 | -3.45% | 1,576,424 |
| Nov 13, 2024 | 76.03 | 77.04 | 76.03 | 76.59 | 76.38 | 0.82% | 1,328,631 |
| Nov 12, 2024 | 76.76 | 77.15 | 75.29 | 75.97 | 75.76 | -1.50% | 1,254,334 |
| Nov 11, 2024 | 78.06 | 78.20 | 76.76 | 77.13 | 76.92 | 0.23% | 993,714 |
| Nov 8, 2024 | 77.56 | 77.73 | 75.94 | 76.95 | 76.74 | -1.08% | 1,606,595 |
| Nov 7, 2024 | 77.30 | 78.85 | 76.67 | 77.79 | 77.58 | 0.93% | 3,229,803 |
| Nov 6, 2024 | 73.94 | 77.27 | 72.43 | 77.07 | 76.86 | 10.48% | 2,819,280 |
| Nov 5, 2024 | 68.60 | 70.45 | 68.42 | 69.76 | 69.57 | 1.41% | 2,115,587 |
| Nov 4, 2024 | 68.44 | 69.73 | 68.19 | 68.79 | 68.60 | 0.75% | 3,581,327 |
| Nov 1, 2024 | 71.91 | 74.50 | 66.28 | 68.28 | 68.09 | -8.44% | 6,701,147 |
| Oct 31, 2024 | 73.56 | 74.77 | 73.47 | 74.57 | 74.36 | - | 3,382,099 |
| Oct 30, 2024 | 73.88 | 75.13 | 73.33 | 74.57 | 74.36 | -0.03% | 1,737,125 |
| Oct 29, 2024 | 73.93 | 74.89 | 72.90 | 74.59 | 74.38 | -0.32% | 1,288,817 |
| Oct 28, 2024 | 74.03 | 75.35 | 73.64 | 74.83 | 74.62 | 2.03% | 1,442,971 |
| Oct 25, 2024 | 74.49 | 75.20 | 73.13 | 73.34 | 73.14 | -1.08% | 1,155,170 |
| Oct 24, 2024 | 73.25 | 74.27 | 72.71 | 74.14 | 73.94 | 1.53% | 1,385,651 |
| Oct 23, 2024 | 72.53 | 74.13 | 71.97 | 73.02 | 72.82 | -0.56% | 1,035,344 |
| Oct 22, 2024 | 73.60 | 74.05 | 72.92 | 73.43 | 73.23 | -1.69% | 943,813 |
| Oct 21, 2024 | 75.37 | 75.63 | 74.36 | 74.69 | 74.48 | -0.82% | 737,385 |
| Oct 18, 2024 | 76.14 | 76.14 | 74.92 | 75.31 | 75.10 | -1.04% | 1,090,537 |
| Oct 17, 2024 | 75.11 | 76.36 | 74.71 | 76.10 | 75.70 | 2.41% | 1,763,576 |
| Oct 16, 2024 | 73.97 | 74.69 | 73.06 | 74.31 | 73.92 | 1.29% | 1,262,682 |
| Oct 15, 2024 | 74.92 | 75.25 | 73.19 | 73.36 | 72.97 | -2.34% | 1,460,110 |
| Oct 14, 2024 | 73.60 | 75.42 | 73.30 | 75.12 | 74.72 | 3.09% | 1,722,119 |
| Oct 11, 2024 | 72.13 | 73.21 | 71.83 | 72.87 | 72.49 | 1.11% | 1,796,717 |
| Oct 10, 2024 | 71.30 | 72.18 | 70.29 | 72.07 | 71.69 | 0.43% | 1,586,635 |
| Oct 9, 2024 | 70.88 | 72.07 | 70.77 | 71.76 | 71.38 | 1.56% | 1,445,078 |
| Oct 8, 2024 | 72.00 | 72.40 | 70.48 | 70.66 | 70.29 | -1.53% | 1,549,719 |
| Oct 7, 2024 | 69.04 | 71.98 | 69.04 | 71.76 | 71.38 | 2.99% | 2,738,177 |
| Oct 4, 2024 | 69.16 | 69.71 | 68.23 | 69.68 | 69.31 | 2.94% | 1,436,207 |
| Oct 3, 2024 | 68.16 | 68.35 | 67.11 | 67.69 | 67.33 | -0.63% | 1,132,954 |
| Oct 2, 2024 | 68.41 | 69.48 | 67.98 | 68.12 | 67.76 | -1.00% | 937,342 |
| Oct 1, 2024 | 70.25 | 70.57 | 68.42 | 68.81 | 68.45 | -2.06% | 1,080,078 |
| Sep 30, 2024 | 70.28 | 70.54 | 69.27 | 70.26 | 69.89 | -0.93% | 1,490,007 |
| Sep 27, 2024 | 71.49 | 71.70 | 70.42 | 70.92 | 70.55 | 0.17% | 1,424,641 |
| Sep 26, 2024 | 70.79 | 71.46 | 69.95 | 70.80 | 70.43 | 1.64% | 1,453,995 |