Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

nVent Electric (NVT) Historical Prices

NVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026132.89135.94122.82125.98125.98-8.81%5,866,9492.59
Oct 29, 2026138.00141.56136.57138.15138.15-1.41%3,075,4301.36
Oct 28, 2026142.00143.31137.00140.12140.12+4.16%3,921,7571.72
Oct 27, 2026133.25135.06131.32134.53134.53+4.14%2,477,8881.07
Oct 26, 2026126.95131.57125.48129.18129.18+3.01%2,160,8740.93
Oct 23, 2026126.03128.60121.04125.40125.40-1.62%2,592,0081.11
Oct 22, 2026140.00140.26125.77127.67127.46-12.63%5,661,9082.48
Oct 21, 2026144.25146.76143.05146.13145.89+4.54%2,089,0030.92
Oct 20, 2026138.07143.08135.27139.78139.55-1.26%2,304,4041.02
Oct 19, 2026146.68146.85140.80141.57141.34-0.32%1,888,1390.84
Oct 16, 2026144.14146.11141.13142.03141.80-2.54%2,322,7841.04
Oct 15, 2026142.88146.70139.10145.73145.49-4.58%5,019,1522.30
Oct 14, 2026158.27159.93151.19152.72152.47-5.42%2,530,8981.17
Oct 13, 2026159.75163.33157.28161.47161.20-0.80%1,878,9480.86
Oct 12, 2026166.15166.99162.15162.78162.51-2.78%1,343,4690.62
Oct 09, 2026165.00169.24161.17167.43167.15+1.97%1,663,3770.77
Oct 08, 2026164.86168.91160.17164.20163.93-2.16%2,520,9861.17
Oct 07, 2026169.28170.12163.66167.82167.54-3.44%1,531,3380.71
Oct 06, 2026168.99175.94168.23173.80173.51+3.97%2,572,9201.20
Oct 05, 2026170.64170.89166.42167.17166.90-1.41%1,747,9220.81
Oct 02, 2026169.59171.95167.29169.56169.28+2.29%1,703,8580.78
Oct 01, 2026160.39167.73158.21165.77165.50+3.37%1,695,1920.78
Sep 30, 2026162.03162.63159.11160.37160.11-0.81%1,493,2440.69
Sep 29, 2026162.84164.93159.60161.68161.41+0.74%1,603,3180.74
Sep 28, 2026163.35166.19158.50160.50160.24-2.38%2,101,8610.97
Sep 25, 2026161.27164.52161.16164.41164.14+0.94%1,442,8480.66
Sep 24, 2026159.50163.14157.24162.88162.61+0.02%1,515,6700.69
Sep 23, 2026160.40164.31160.28162.85162.58+0.12%1,503,9170.68
Sep 22, 2026158.46163.61157.70162.65162.38+2.01%1,635,2430.73
Sep 21, 2026161.01161.57157.87159.44159.18+0.99%1,791,8660.80
Sep 18, 2026152.71158.70152.54157.88157.62+4.33%3,567,6721.61
Sep 17, 2026152.46153.93149.39151.33151.08+2.49%1,911,0180.86
Sep 16, 2026147.79150.41146.03147.65147.41+0.58%1,742,4570.79
Sep 15, 2026151.12151.12146.35146.80146.56+0.11%2,029,8590.91
Sep 14, 2026150.00150.39143.89146.64146.40-9.69%3,530,4761.60
Sep 11, 2026157.78163.00157.78162.38162.11+4.65%1,722,9640.78
Sep 10, 2026155.93159.89154.14155.17154.91-2.13%2,081,3040.95
Sep 09, 2026161.40162.43158.36158.54158.28-2.48%2,144,7430.98
Sep 08, 2026158.17163.75157.91162.57162.30+4.19%2,519,1191.16
Sep 07, 2026153.50157.19152.09156.03155.77+0.00%00.00
Sep 04, 2026153.50157.19152.09156.03155.77+2.59%1,610,9950.73
Sep 03, 2026149.00154.30147.01152.09151.84+2.65%2,081,0800.94
Sep 02, 2026147.18148.31143.87148.17147.93+0.59%1,845,8140.83
Sep 01, 2026149.50151.41146.08147.30147.06-2.29%2,343,3911.06
Aug 31, 2026150.00152.70148.51150.75150.50+1.53%12,499,6406.12
Aug 28, 2026155.25156.46148.24148.48148.24-4.55%1,858,0620.91
Aug 27, 2026158.87162.37154.42155.55155.29+0.21%1,990,2710.97
Aug 26, 2026153.23157.47151.85155.23154.97+2.48%1,904,1070.93
Aug 25, 2026157.68159.10150.86151.48151.23-1.22%1,712,2880.84
Aug 24, 2026150.16155.96149.57153.35153.10+0.90%2,572,8311.27