nVent Electric plc (NVT)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

41.91

+0.76

(+1.85%)

As of 01:30PM EDT. Market open.

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	41.69	42.12	41.18	41.91	41.91	316,855
Mar 17, 2023	42.01	42.06	40.94	41.15	41.15	1,724,500
Mar 16, 2023	40.76	42.40	40.65	42.36	42.36	1,173,200
Mar 15, 2023	43.08	43.08	40.80	41.09	41.09	1,685,100
Mar 14, 2023	43.83	44.79	43.43	44.23	44.23	1,779,000
Mar 13, 2023	42.92	43.16	42.13	42.42	42.42	946,200
Mar 10, 2023	44.66	44.97	43.35	43.63	43.63	965,700
Mar 09, 2023	46.37	46.38	44.90	44.94	44.94	997,900
Mar 08, 2023	46.33	46.66	45.97	46.11	46.11	631,600
Mar 07, 2023	46.14	46.58	45.78	46.07	46.07	1,460,300
Mar 06, 2023	46.18	46.56	45.85	46.04	46.04	1,040,400
Mar 03, 2023	46.31	46.36	45.82	46.27	46.27	833,900
Mar 02, 2023	45.86	46.13	45.40	46.13	46.13	1,265,300
Mar 01, 2023	45.86	46.42	45.73	46.15	46.15	838,500
Feb 28, 2023	45.61	46.14	45.61	45.84	45.84	1,230,800
Feb 27, 2023	46.13	46.41	45.43	45.61	45.61	1,348,100
Feb 24, 2023	45.58	46.09	45.15	45.85	45.85	936,200
Feb 23, 2023	45.63	46.18	45.42	45.98	45.98	1,353,100
Feb 22, 2023	45.55	46.08	45.32	45.43	45.43	1,076,000
Feb 21, 2023	45.77	46.19	45.08	45.45	45.45	912,900
Feb 17, 2023	45.75	46.42	45.53	46.28	46.28	1,317,500
Feb 16, 2023	45.16	46.24	45.01	45.81	45.81	1,296,200
Feb 15, 2023	45.19	46.07	45.10	45.67	45.67	988,100
Feb 14, 2023	45.27	45.81	45.05	45.59	45.59	1,095,900
Feb 13, 2023	44.57	45.48	44.31	45.35	45.35	1,263,700
Feb 10, 2023	44.71	45.00	44.29	44.57	44.57	1,360,200
Feb 09, 2023	44.80	45.02	44.41	44.62	44.62	1,348,700
Feb 08, 2023	44.10	44.78	43.44	44.69	44.69	1,792,800
Feb 07, 2023	42.59	43.53	41.35	43.44	43.44	3,673,300
Feb 06, 2023	39.89	40.69	39.84	40.44	40.44	1,617,300
Feb 03, 2023	39.11	40.40	39.00	40.25	40.25	1,048,600
Feb 02, 2023	39.88	39.92	39.15	39.37	39.37	1,453,600
Feb 01, 2023	39.62	39.94	39.15	39.74	39.74	1,007,200
Jan 31, 2023	39.26	39.79	38.95	39.75	39.75	1,001,400
Jan 30, 2023	38.76	39.38	38.76	38.99	38.99	661,800
Jan 27, 2023	38.93	39.51	38.88	39.02	39.02	518,600
Jan 26, 2023	39.10	39.31	38.69	38.98	38.98	689,700
Jan 25, 2023	38.48	38.96	38.16	38.76	38.76	638,200
Jan 24, 2023	38.39	39.29	38.21	38.80	38.80	1,016,800
Jan 23, 2023	38.95	39.04	38.48	38.70	38.70	1,593,800
Jan 20, 2023	38.53	38.86	38.03	38.86	38.86	753,500
Jan 19, 2023	38.84	38.95	38.15	38.42	38.42	855,200
Jan 18, 2023	40.04	40.15	39.24	39.24	39.24	740,100
Jan 17, 2023	39.86	40.02	39.53	39.86	39.86	882,400
Jan 13, 2023	39.38	39.79	39.30	39.74	39.74	457,300
Jan 12, 2023	39.42	40.08	39.18	39.66	39.66	588,600
Jan 11, 2023	39.22	39.44	39.20	39.22	39.22	817,600
Jan 10, 2023	38.78	39.13	38.70	39.12	39.12	486,300
Jan 09, 2023	39.00	39.93	38.81	38.87	38.87	751,000
Jan 06, 2023	38.00	38.83	37.85	38.74	38.74	879,400
Jan 05, 2023	38.43	38.58	37.51	37.72	37.72	956,600
Jan 04, 2023	38.24	38.69	38.17	38.50	38.50	1,012,800
Jan 03, 2023	38.55	38.77	37.79	38.08	38.08	703,600
Dec 30, 2022	37.94	38.53	37.85	38.47	38.47	646,400
Dec 29, 2022	38.13	38.51	37.99	38.19	38.19	541,500
Dec 28, 2022	38.43	38.65	37.75	37.78	37.78	568,900
Dec 27, 2022	38.18	38.69	38.12	38.36	38.36	400,300
Dec 23, 2022	37.90	38.51	37.83	38.22	38.22	450,800
Dec 22, 2022	38.25	38.25	37.45	37.98	37.98	756,100
Dec 21, 2022	38.04	38.71	37.88	38.65	38.65	1,209,200
Dec 20, 2022	37.30	38.08	37.26	37.64	37.64	1,425,400
Dec 19, 2022	37.14	37.69	37.13	37.27	37.27	734,100
Dec 16, 2022	37.17	37.34	36.70	37.05	37.05	2,188,600
Dec 15, 2022	38.44	38.47	37.39	37.58	37.58	1,230,800
Dec 14, 2022	39.40	39.64	38.48	38.91	38.91	983,600
Dec 13, 2022	40.13	40.26	38.87	39.19	39.19	1,840,600
Dec 12, 2022	39.00	39.68	38.98	39.68	39.68	917,500
Dec 09, 2022	39.22	39.49	38.92	39.00	39.00	631,500
Dec 08, 2022	39.31	39.46	39.04	39.31	39.31	521,100
Dec 07, 2022	38.87	39.44	38.87	38.97	38.97	1,010,000
Dec 06, 2022	39.38	39.51	38.50	38.98	38.98	1,335,700
Dec 05, 2022	39.57	39.57	39.18	39.23	39.23	523,700
Dec 02, 2022	39.68	40.13	39.53	39.84	39.84	795,300
Dec 01, 2022	40.24	40.52	39.88	40.21	40.21	1,072,000
Nov 30, 2022	39.51	40.02	39.00	40.01	40.01	978,500
Nov 29, 2022	39.84	39.84	39.22	39.47	39.47	651,400
Nov 28, 2022	39.85	40.21	39.36	39.38	39.38	1,048,900
Nov 25, 2022	39.98	40.30	39.98	40.18	40.18	272,000
Nov 23, 2022	39.92	40.41	39.92	40.06	40.06	514,600
Nov 22, 2022	39.17	40.00	39.05	39.99	39.99	924,900
Nov 21, 2022	39.36	39.51	38.99	39.00	39.00	733,800
Nov 18, 2022	39.33	39.37	38.85	39.37	39.37	666,100
Nov 17, 2022	38.49	38.74	38.24	38.69	38.69	808,200
Nov 16, 2022	38.85	39.31	38.76	38.95	38.95	780,500
Nov 15, 2022	39.58	39.62	38.80	39.15	39.15	1,303,000
Nov 14, 2022	38.99	39.46	38.79	38.92	38.92	1,041,000
Nov 11, 2022	39.51	39.97	38.96	39.03	39.03	1,021,900
Nov 10, 2022	39.53	39.85	38.85	39.49	39.49	660,000
Nov 09, 2022	38.24	38.79	38.19	38.25	38.25	674,500
Nov 08, 2022	38.03	38.97	37.98	38.50	38.50	644,500
Nov 07, 2022	38.26	38.47	37.74	38.01	38.01	1,156,900
Nov 04, 2022	37.17	38.33	37.00	38.30	38.30	1,118,100
Nov 03, 2022	35.69	36.93	35.40	36.38	36.38	869,500
Nov 02, 2022	37.13	37.55	36.26	36.30	36.30	1,020,800
Nov 01, 2022	36.84	37.54	36.64	37.31	37.31	1,291,300
Oct 31, 2022	36.96	37.22	36.50	36.50	36.50	1,752,000
Oct 28, 2022	36.63	37.03	35.55	36.59	36.59	1,770,300
Oct 27, 2022	34.67	34.82	34.11	34.25	34.25	1,565,600
Oct 26, 2022	34.63	34.89	34.30	34.30	34.30	635,500
Oct 25, 2022	33.67	34.62	33.51	34.38	34.38	765,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,949.03+32.39(+0.83%)

Dow 3032,227.40+365.42(+1.15%)

Nasdaq11,657.21+26.70(+0.23%)

Russell 20001,754.06+28.16(+1.63%)

Crude Oil66.67-0.07(-0.10%)

Gold1,980.50+7.00(+0.35%)

nVent Electric plc (NVT)

S&P 500
3,949.03
+32.39(+0.83%)

Dow 30
32,227.40
+365.42(+1.15%)

Nasdaq
11,657.21
+26.70(+0.23%)

Russell 2000
1,754.06
+28.16(+1.63%)

Crude Oil
66.67
-0.07(-0.10%)

Gold
1,980.50
+7.00(+0.35%)