nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
89.88
+11.46 (14.61%)
At close: Aug 1, 2025, 4:00 PM
89.50
-0.38 (-0.42%)
After-hours: Aug 1, 2025, 7:50 PM EDT
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.46 | 89.91 | 84.99 | 89.88 | 89.88 | 14.61% | 6,166,126 |
| Jul 31, 2025 | 78.74 | 80.65 | 78.11 | 78.42 | 78.42 | -0.38% | 3,964,556 |
| Jul 30, 2025 | 80.00 | 80.75 | 78.03 | 78.72 | 78.72 | -1.25% | 2,509,574 |
| Jul 29, 2025 | 79.57 | 80.32 | 78.60 | 79.72 | 79.72 | 0.82% | 2,303,701 |
| Jul 28, 2025 | 79.30 | 79.54 | 78.08 | 79.07 | 79.07 | 0.69% | 1,720,750 |
| Jul 25, 2025 | 77.59 | 78.85 | 77.09 | 78.53 | 78.53 | 1.87% | 1,984,987 |
| Jul 24, 2025 | 76.67 | 77.91 | 76.23 | 77.09 | 77.09 | 0.60% | 1,485,799 |
| Jul 23, 2025 | 75.98 | 77.57 | 75.81 | 76.63 | 76.63 | 2.68% | 1,545,243 |
| Jul 22, 2025 | 74.65 | 75.25 | 73.05 | 74.63 | 74.63 | -0.44% | 1,450,367 |
| Jul 21, 2025 | 76.03 | 76.38 | 74.79 | 74.96 | 74.96 | -1.25% | 1,531,548 |
| Jul 18, 2025 | 77.36 | 77.70 | 75.49 | 75.91 | 75.91 | -1.71% | 1,572,887 |
| Jul 17, 2025 | 74.76 | 77.50 | 74.76 | 77.23 | 77.03 | 3.69% | 2,103,680 |
| Jul 16, 2025 | 74.48 | 74.76 | 72.94 | 74.48 | 74.28 | -0.09% | 1,613,295 |
| Jul 15, 2025 | 76.00 | 76.96 | 74.13 | 74.55 | 74.35 | -0.56% | 1,355,643 |
| Jul 14, 2025 | 74.51 | 75.32 | 74.02 | 74.97 | 74.77 | 0.13% | 1,212,746 |
| Jul 11, 2025 | 74.25 | 75.02 | 73.40 | 74.87 | 74.67 | 0.27% | 1,677,199 |
| Jul 10, 2025 | 75.20 | 75.61 | 68.90 | 74.67 | 74.47 | -0.70% | 6,496,486 |
| Jul 9, 2025 | 75.58 | 75.58 | 74.05 | 75.20 | 75.00 | 1.35% | 1,297,786 |
| Jul 8, 2025 | 74.91 | 75.20 | 73.93 | 74.20 | 74.01 | -0.42% | 2,002,666 |
| Jul 7, 2025 | 74.69 | 75.10 | 73.67 | 74.51 | 74.31 | -0.53% | 1,749,111 |
| Jul 3, 2025 | 74.05 | 75.07 | 73.57 | 74.91 | 74.71 | 2.00% | 994,032 |
| Jul 2, 2025 | 72.71 | 73.65 | 71.96 | 73.44 | 73.25 | 1.77% | 2,332,432 |
| Jul 1, 2025 | 72.67 | 73.06 | 71.30 | 72.16 | 71.97 | -1.49% | 2,391,494 |
| Jun 30, 2025 | 73.36 | 73.63 | 72.70 | 73.25 | 73.06 | -0.14% | 1,276,871 |
| Jun 27, 2025 | 74.18 | 74.75 | 72.94 | 73.35 | 73.16 | 0.30% | 2,046,908 |
| Jun 26, 2025 | 72.33 | 73.72 | 72.27 | 73.13 | 72.94 | 1.57% | 1,474,670 |
| Jun 25, 2025 | 72.71 | 72.97 | 71.77 | 72.00 | 71.81 | -0.47% | 2,294,373 |
| Jun 24, 2025 | 71.53 | 72.56 | 70.81 | 72.34 | 72.15 | 2.25% | 1,535,148 |
| Jun 23, 2025 | 69.83 | 70.86 | 68.60 | 70.75 | 70.56 | 0.70% | 1,385,580 |
| Jun 20, 2025 | 71.03 | 71.23 | 69.79 | 70.26 | 70.08 | -0.30% | 1,629,692 |
| Jun 18, 2025 | 69.60 | 71.52 | 69.60 | 70.47 | 70.29 | 0.92% | 1,269,217 |
| Jun 17, 2025 | 69.97 | 70.88 | 69.51 | 69.83 | 69.65 | -0.81% | 1,609,786 |
| Jun 16, 2025 | 69.18 | 70.88 | 69.18 | 70.40 | 70.22 | 3.33% | 1,775,125 |
| Jun 13, 2025 | 68.34 | 69.45 | 67.79 | 68.13 | 67.95 | -2.34% | 1,101,568 |
| Jun 12, 2025 | 67.50 | 70.25 | 67.40 | 69.76 | 69.58 | 1.69% | 2,370,608 |
| Jun 11, 2025 | 68.21 | 69.68 | 67.87 | 68.60 | 68.42 | 0.94% | 1,674,391 |
| Jun 10, 2025 | 68.74 | 68.83 | 67.21 | 67.96 | 67.78 | -0.53% | 1,307,473 |
| Jun 9, 2025 | 68.56 | 69.18 | 68.08 | 68.32 | 68.14 | 0.44% | 1,834,283 |
| Jun 6, 2025 | 67.50 | 68.39 | 67.18 | 68.02 | 67.84 | 2.56% | 1,473,260 |
| Jun 5, 2025 | 66.68 | 66.75 | 65.84 | 66.32 | 66.15 | -0.05% | 1,249,373 |
| Jun 4, 2025 | 66.49 | 66.94 | 66.10 | 66.35 | 66.18 | 0.20% | 1,070,853 |
| Jun 3, 2025 | 65.40 | 66.70 | 64.92 | 66.22 | 66.05 | 2.44% | 2,034,049 |
| Jun 2, 2025 | 65.57 | 66.08 | 63.60 | 64.64 | 64.47 | -1.76% | 2,322,988 |
| May 30, 2025 | 66.00 | 66.40 | 64.56 | 65.80 | 65.63 | -1.10% | 2,849,830 |
| May 29, 2025 | 67.50 | 67.60 | 65.81 | 66.53 | 66.36 | 0.56% | 1,144,052 |
| May 28, 2025 | 66.97 | 67.15 | 65.88 | 66.16 | 65.99 | -1.15% | 1,233,431 |
| May 27, 2025 | 66.22 | 67.17 | 65.50 | 66.93 | 66.75 | 2.61% | 1,592,003 |
| May 23, 2025 | 63.16 | 65.63 | 63.16 | 65.23 | 65.06 | 0.62% | 1,257,109 |
| May 22, 2025 | 63.61 | 65.40 | 63.15 | 64.83 | 64.66 | 1.27% | 1,556,313 |
| May 21, 2025 | 65.16 | 65.77 | 63.94 | 64.02 | 63.85 | -3.16% | 1,529,595 |