nVent Electric plc (NVT)
NYSE: NVT · Real-Time Price · USD
74.27
-1.24 (-1.64%)
Nov 20, 2024, 4:00 PM EST - Market closed
nVent Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 75.63 | 76.31 | 73.73 | 74.27 | 74.27 | -1.64% | 1,546,237 |
| Nov 19, 2024 | 72.76 | 76.88 | 72.42 | 75.51 | 75.51 | 2.89% | 2,040,367 |
| Nov 18, 2024 | 73.11 | 73.62 | 72.58 | 73.39 | 73.39 | 0.78% | 2,585,233 |
| Nov 15, 2024 | 74.36 | 74.37 | 72.41 | 72.82 | 72.82 | -1.53% | 2,382,461 |
| Nov 14, 2024 | 76.62 | 77.38 | 73.92 | 73.95 | 73.95 | -3.45% | 1,576,424 |
| Nov 13, 2024 | 76.03 | 77.04 | 76.03 | 76.59 | 76.59 | 0.82% | 1,328,631 |
| Nov 12, 2024 | 76.76 | 77.15 | 75.29 | 75.97 | 75.97 | -1.50% | 1,254,334 |
| Nov 11, 2024 | 78.06 | 78.20 | 76.76 | 77.13 | 77.13 | 0.23% | 993,714 |
| Nov 8, 2024 | 77.56 | 77.73 | 75.94 | 76.95 | 76.95 | -1.08% | 1,606,595 |
| Nov 7, 2024 | 77.30 | 78.85 | 76.67 | 77.79 | 77.79 | 0.93% | 3,229,803 |
| Nov 6, 2024 | 73.94 | 77.27 | 72.43 | 77.07 | 77.07 | 10.48% | 2,819,280 |
| Nov 5, 2024 | 68.60 | 70.45 | 68.42 | 69.76 | 69.76 | 1.41% | 2,115,587 |
| Nov 4, 2024 | 68.44 | 69.73 | 68.19 | 68.79 | 68.79 | 0.75% | 3,581,327 |
| Nov 1, 2024 | 71.91 | 74.50 | 66.28 | 68.28 | 68.28 | -8.44% | 6,701,147 |
| Oct 31, 2024 | 73.56 | 74.77 | 73.47 | 74.57 | 74.57 | - | 3,382,099 |
| Oct 30, 2024 | 73.88 | 75.13 | 73.33 | 74.57 | 74.57 | -0.03% | 1,737,125 |
| Oct 29, 2024 | 73.93 | 74.89 | 72.90 | 74.59 | 74.59 | -0.32% | 1,288,817 |
| Oct 28, 2024 | 74.03 | 75.35 | 73.64 | 74.83 | 74.83 | 2.03% | 1,442,971 |
| Oct 25, 2024 | 74.49 | 75.20 | 73.13 | 73.34 | 73.34 | -1.08% | 1,155,170 |
| Oct 24, 2024 | 73.25 | 74.27 | 72.71 | 74.14 | 74.14 | 1.53% | 1,385,651 |
| Oct 23, 2024 | 72.53 | 74.13 | 71.97 | 73.02 | 73.02 | -0.56% | 1,035,344 |
| Oct 22, 2024 | 73.60 | 74.05 | 72.92 | 73.43 | 73.43 | -1.69% | 943,813 |
| Oct 21, 2024 | 75.37 | 75.63 | 74.36 | 74.69 | 74.69 | -0.82% | 737,385 |
| Oct 18, 2024 | 76.14 | 76.14 | 74.92 | 75.31 | 75.31 | -1.04% | 1,090,537 |
| Oct 17, 2024 | 75.11 | 76.36 | 74.71 | 76.10 | 75.91 | 2.41% | 1,763,576 |
| Oct 16, 2024 | 73.97 | 74.69 | 73.06 | 74.31 | 74.12 | 1.29% | 1,262,682 |
| Oct 15, 2024 | 74.92 | 75.25 | 73.19 | 73.36 | 73.18 | -2.34% | 1,460,110 |
| Oct 14, 2024 | 73.60 | 75.42 | 73.30 | 75.12 | 74.93 | 3.09% | 1,722,119 |
| Oct 11, 2024 | 72.13 | 73.21 | 71.83 | 72.87 | 72.69 | 1.11% | 1,796,717 |
| Oct 10, 2024 | 71.30 | 72.18 | 70.29 | 72.07 | 71.89 | 0.43% | 1,586,635 |
| Oct 9, 2024 | 70.88 | 72.07 | 70.77 | 71.76 | 71.58 | 1.56% | 1,445,078 |
| Oct 8, 2024 | 72.00 | 72.40 | 70.48 | 70.66 | 70.48 | -1.53% | 1,549,719 |
| Oct 7, 2024 | 69.04 | 71.98 | 69.04 | 71.76 | 71.58 | 2.99% | 2,738,177 |
| Oct 4, 2024 | 69.16 | 69.71 | 68.23 | 69.68 | 69.51 | 2.94% | 1,436,207 |
| Oct 3, 2024 | 68.16 | 68.35 | 67.11 | 67.69 | 67.52 | -0.63% | 1,132,954 |
| Oct 2, 2024 | 68.41 | 69.48 | 67.98 | 68.12 | 67.95 | -1.00% | 937,342 |
| Oct 1, 2024 | 70.25 | 70.57 | 68.42 | 68.81 | 68.64 | -2.06% | 1,080,078 |
| Sep 30, 2024 | 70.28 | 70.54 | 69.27 | 70.26 | 70.08 | -0.93% | 1,490,007 |
| Sep 27, 2024 | 71.49 | 71.70 | 70.42 | 70.92 | 70.74 | 0.17% | 1,424,641 |
| Sep 26, 2024 | 70.79 | 71.46 | 69.95 | 70.80 | 70.62 | 1.64% | 1,453,995 |
| Sep 25, 2024 | 69.99 | 70.71 | 69.32 | 69.66 | 69.49 | 0.16% | 1,387,896 |
| Sep 24, 2024 | 70.50 | 70.88 | 69.44 | 69.55 | 69.38 | -1.11% | 1,912,989 |
| Sep 23, 2024 | 70.76 | 71.69 | 70.30 | 70.33 | 70.15 | -0.18% | 1,433,935 |
| Sep 20, 2024 | 70.20 | 71.05 | 69.95 | 70.46 | 70.28 | -0.01% | 2,697,521 |
| Sep 19, 2024 | 69.26 | 70.68 | 68.38 | 70.47 | 70.29 | 5.18% | 2,516,279 |
| Sep 18, 2024 | 66.64 | 69.03 | 66.56 | 67.00 | 66.83 | 0.66% | 1,442,532 |
| Sep 17, 2024 | 66.00 | 66.88 | 65.41 | 66.56 | 66.39 | 1.23% | 1,380,699 |
| Sep 16, 2024 | 65.77 | 66.70 | 65.22 | 65.75 | 65.59 | -0.12% | 1,155,573 |
| Sep 13, 2024 | 65.28 | 66.61 | 64.58 | 65.83 | 65.66 | 1.98% | 1,425,131 |
| Sep 12, 2024 | 63.91 | 65.42 | 63.24 | 64.55 | 64.39 | 1.03% | 1,770,935 |
| Sep 11, 2024 | 62.27 | 64.27 | 61.14 | 63.89 | 63.73 | 2.73% | 1,243,161 |
| Sep 10, 2024 | 62.37 | 62.83 | 61.00 | 62.19 | 62.03 | 0.26% | 1,983,558 |
| Sep 9, 2024 | 62.19 | 63.01 | 61.56 | 62.03 | 61.87 | 0.65% | 1,734,209 |
| Sep 6, 2024 | 62.54 | 63.47 | 61.26 | 61.63 | 61.48 | -0.79% | 2,273,219 |
| Sep 5, 2024 | 62.64 | 62.84 | 61.63 | 62.12 | 61.96 | -1.16% | 1,945,075 |
| Sep 4, 2024 | 63.47 | 64.17 | 62.52 | 62.85 | 62.69 | -0.80% | 1,663,979 |
| Sep 3, 2024 | 67.31 | 67.69 | 63.14 | 63.36 | 63.20 | -6.77% | 1,812,576 |
| Aug 30, 2024 | 67.04 | 68.01 | 66.59 | 67.96 | 67.79 | 2.07% | 1,368,428 |
| Aug 29, 2024 | 66.17 | 67.66 | 65.80 | 66.58 | 66.41 | 1.94% | 2,312,998 |
| Aug 28, 2024 | 66.21 | 66.64 | 65.18 | 65.31 | 65.15 | -1.51% | 1,758,730 |
| Aug 27, 2024 | 65.61 | 66.85 | 65.11 | 66.31 | 66.14 | 0.33% | 1,323,928 |
| Aug 26, 2024 | 67.67 | 67.89 | 66.04 | 66.09 | 65.92 | -2.02% | 1,059,533 |
| Aug 23, 2024 | 65.88 | 67.74 | 65.46 | 67.45 | 67.28 | 3.20% | 1,533,182 |
| Aug 22, 2024 | 66.14 | 66.59 | 65.15 | 65.36 | 65.20 | -0.89% | 979,356 |
| Aug 21, 2024 | 65.37 | 66.51 | 65.28 | 65.95 | 65.78 | 0.89% | 1,912,554 |
| Aug 20, 2024 | 65.90 | 66.55 | 65.06 | 65.37 | 65.21 | -0.82% | 1,524,833 |
| Aug 19, 2024 | 66.38 | 66.82 | 65.08 | 65.91 | 65.74 | -0.41% | 1,113,758 |
| Aug 16, 2024 | 66.83 | 67.36 | 65.45 | 66.18 | 66.01 | -1.11% | 1,607,471 |
| Aug 15, 2024 | 65.84 | 67.23 | 65.43 | 66.92 | 66.75 | 3.70% | 2,349,067 |
| Aug 14, 2024 | 63.71 | 64.68 | 63.28 | 64.53 | 64.37 | 1.69% | 1,617,423 |
| Aug 13, 2024 | 63.75 | 64.05 | 62.34 | 63.46 | 63.30 | 1.15% | 2,123,887 |
| Aug 12, 2024 | 63.60 | 64.38 | 62.58 | 62.74 | 62.58 | -1.54% | 2,455,853 |
| Aug 9, 2024 | 62.57 | 63.78 | 62.12 | 63.72 | 63.56 | 1.50% | 1,677,437 |
| Aug 8, 2024 | 61.91 | 63.13 | 61.15 | 62.78 | 62.62 | 3.39% | 1,649,070 |
| Aug 7, 2024 | 62.09 | 62.63 | 59.86 | 60.72 | 60.57 | -0.46% | 3,409,173 |
| Aug 6, 2024 | 56.45 | 61.66 | 56.44 | 61.00 | 60.85 | -2.52% | 6,171,525 |
| Aug 5, 2024 | 60.48 | 63.58 | 60.07 | 62.58 | 62.42 | -2.83% | 3,988,619 |
| Aug 2, 2024 | 66.50 | 66.50 | 63.32 | 64.40 | 64.24 | -7.26% | 3,202,400 |
| Aug 1, 2024 | 73.95 | 73.95 | 68.40 | 69.44 | 69.27 | -4.39% | 2,574,512 |
| Jul 31, 2024 | 73.44 | 74.98 | 72.20 | 72.63 | 72.45 | 4.43% | 1,867,925 |
| Jul 30, 2024 | 70.86 | 72.72 | 68.73 | 69.55 | 69.38 | -1.18% | 1,639,429 |
| Jul 29, 2024 | 70.88 | 71.68 | 70.05 | 70.38 | 70.20 | -0.23% | 1,888,016 |
| Jul 26, 2024 | 71.72 | 72.92 | 70.35 | 70.54 | 70.36 | 0.30% | 1,993,668 |
| Jul 25, 2024 | 71.43 | 72.19 | 68.23 | 70.33 | 70.15 | -1.35% | 2,765,736 |
| Jul 24, 2024 | 75.60 | 76.30 | 71.11 | 71.29 | 71.11 | -8.11% | 2,990,380 |
| Jul 23, 2024 | 77.23 | 78.77 | 76.81 | 77.58 | 77.39 | 0.15% | 1,194,839 |
| Jul 22, 2024 | 75.95 | 77.78 | 75.50 | 77.46 | 77.27 | 3.65% | 1,235,073 |
| Jul 19, 2024 | 74.57 | 75.36 | 73.80 | 74.73 | 74.54 | 0.47% | 1,487,904 |
| Jul 18, 2024 | 75.27 | 77.06 | 73.85 | 74.38 | 74.01 | -0.36% | 2,139,582 |
| Jul 17, 2024 | 79.28 | 79.77 | 74.56 | 74.65 | 74.27 | -8.06% | 1,895,401 |
| Jul 16, 2024 | 79.49 | 81.55 | 79.14 | 81.19 | 80.78 | 3.32% | 933,679 |
| Jul 15, 2024 | 78.12 | 79.12 | 77.15 | 78.58 | 78.18 | 0.43% | 1,399,123 |
| Jul 12, 2024 | 79.50 | 80.35 | 78.17 | 78.24 | 77.85 | -0.65% | 1,369,122 |
| Jul 11, 2024 | 78.81 | 79.73 | 78.07 | 78.75 | 78.35 | 0.60% | 1,127,692 |
| Jul 10, 2024 | 76.75 | 78.94 | 76.38 | 78.28 | 77.89 | 2.78% | 1,392,891 |
| Jul 9, 2024 | 76.96 | 77.58 | 76.12 | 76.16 | 75.78 | -0.73% | 753,800 |
| Jul 8, 2024 | 76.48 | 76.88 | 75.87 | 76.72 | 76.33 | 1.11% | 1,206,009 |
| Jul 5, 2024 | 77.40 | 78.10 | 75.11 | 75.88 | 75.50 | -1.86% | 1,249,870 |
| Jul 3, 2024 | 75.91 | 77.74 | 75.85 | 77.32 | 76.93 | 2.25% | 662,294 |
| Jul 2, 2024 | 74.50 | 76.40 | 73.73 | 75.62 | 75.24 | 0.65% | 804,910 |