Dark

NVT
nVent Electric plc
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

67.56USD+1.062%(+0.71)1,626,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 9:10:30 AM EDT

65.79USD-1.586%(-1.06)0

After-hours

May 16, 2025 4:41:30 PM EDT

67.56USD0.000%(0.00)7,055

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	67.080	67.7000	66.4600	67.56	+1.062%	1,626,965	0.000%
2025-05-15	67.370	68.2300	66.3300	66.85	-2.123%	2,656,879	+1.062%
2025-05-14	68.300	68.8200	67.8400	68.30	+0.294%	2,324,599	-1.083%
2025-05-13	66.830	69.2200	66.5800	68.10	+2.344%	4,026,651	-0.793%
2025-05-12	65.630	66.7800	64.6200	66.54	+8.230%	3,534,752	+1.533%
2025-05-09	61.210	61.7500	60.6300	61.48	+1.218%	1,660,040	+9.889%
2025-05-08	61.030	61.6500	60.4600	60.74	+0.998%	1,661,994	+11.228%
2025-05-07	60.430	60.9500	59.7300	60.14	-0.265%	1,712,102	+12.338%
2025-05-06	60.180	61.0700	59.5700	60.30	-1.245%	2,659,823	+12.040%
2025-05-05	59.500	61.6400	59.2900	61.06	+2.415%	3,330,645	+10.645%
2025-05-02	59.885	60.8200	57.8600	59.62	+5.728%	3,383,926	+13.318%
2025-05-01	56.060	57.5500	55.6300	56.39	+2.695%	3,368,580	+19.808%
2025-04-30	53.440	54.9350	53.0300	54.91	-0.127%	2,713,772	+23.038%
2025-04-29	54.520	55.2650	53.9200	54.98	+0.770%	1,729,503	+22.881%
2025-04-28	54.480	55.7800	53.6100	54.56	-0.438%	2,570,050	+23.827%
2025-04-25	54.210	55.4450	54.2100	54.80	+0.274%	1,859,753	+23.285%
2025-04-24	52.670	54.9300	52.5960	54.65	+4.593%	1,804,740	+23.623%
2025-04-23	53.680	55.2800	52.0600	52.25	+3.980%	2,518,263	+29.301%
2025-04-22	49.130	50.5900	49.0100	50.25	+3.973%	1,890,070	+34.448%
2025-04-21	48.990	49.3500	47.8600	48.33	-3.030%	1,698,317	+39.789%
2025-04-17	49.970	50.4600	49.2100	49.84	+0.504%	1,834,997	+35.554%
2025-04-16	49.230	50.7400	48.7800	49.59	-1.841%	1,809,537	+36.237%
2025-04-15	50.060	51.3564	50.0600	50.52	+1.101%	1,662,987	+33.729%
2025-04-14	50.990	51.0400	49.4500	49.97	+0.221%	1,956,530	+35.201%
2025-04-11	48.810	50.2300	47.7600	49.86	+1.197%	2,799,557	+35.499%
2025-04-10	49.500	50.9200	48.0700	49.27	-5.013%	2,246,700	+37.122%
2025-04-09	44.830	52.1900	44.5600	51.87	+14.757%	3,262,230	+30.249%
2025-04-08	48.510	48.8900	44.2900	45.20	-2.249%	2,696,598	+49.469%
2025-04-07	43.070	48.1500	41.7050	46.24	+2.210%	4,169,724	+46.107%
2025-04-04	45.820	45.9800	41.8950	45.24	-6.374%	5,400,278	+49.337%
2025-04-03	50.990	51.8100	47.8500	48.32	-12.033%	3,197,565	+39.818%
2025-04-02	51.760	55.0600	51.7600	54.93	+3.213%	1,739,014	+22.993%
2025-04-01	52.230	53.4450	51.1800	53.22	+1.526%	1,887,608	+26.945%
2025-03-31	51.500	52.5590	50.1400	52.42	-0.926%	1,995,133	+28.882%
2025-03-28	54.240	54.4600	52.2700	52.91	-3.077%	2,427,624	+27.689%
2025-03-27	55.310	55.3500	53.9600	54.59	-2.186%	2,380,505	+23.759%
2025-03-26	57.630	58.1750	55.5700	55.81	-4.517%	2,534,739	+21.054%
2025-03-25	58.750	59.3400	57.8600	58.45	-0.239%	1,652,528	+15.586%
2025-03-24	58.200	59.4500	57.8700	58.59	+2.556%	1,427,739	+15.310%
2025-03-21	56.030	57.4900	55.5500	57.13	+0.475%	2,998,041	+18.257%
2025-03-20	55.960	57.5100	55.9600	56.86	0.000%	1,625,852	+18.818%
2025-03-19	55.830	57.5300	55.4450	56.86	+2.450%	2,163,126	+18.818%
2025-03-18	56.150	56.5300	55.3050	55.50	-2.116%	1,521,529	+21.730%
2025-03-17	56.690	57.6000	56.4100	56.70	+0.035%	1,526,571	+19.153%
2025-03-14	55.750	56.9800	54.8400	56.68	+4.595%	2,578,770	+19.195%
2025-03-13	55.060	55.4362	53.2700	54.19	-2.536%	2,461,377	+24.672%
2025-03-12	55.780	56.9200	55.2450	55.60	+1.645%	2,483,005	+21.511%
2025-03-11	53.090	55.1300	52.8400	54.70	+2.148%	2,440,510	+23.510%
2025-03-10	54.150	54.1500	51.9900	53.55	-2.760%	3,978,390	+26.162%
2025-03-07	54.930	55.7800	52.7800	55.07	-0.846%	3,464,555	+22.680%
2025-03-06	54.130	56.3900	53.2835	55.54	-0.751%	3,152,719	+21.642%
2025-03-05	55.880	56.0950	54.5600	55.96	+1.542%	2,496,455	+20.729%
2025-03-04	54.870	56.3400	53.3000	55.11	-2.201%	2,260,978	+22.591%
2025-03-03	60.970	61.5000	55.6900	56.35	-6.613%	2,293,340	+19.894%
2025-02-28	59.360	60.3900	58.5600	60.34	+0.684%	1,597,659	+11.966%
2025-02-27	61.690	62.2400	59.7550	59.93	-2.075%	1,542,702	+12.732%
2025-02-26	61.900	62.6700	61.1200	61.20	+1.459%	2,087,072	+10.392%
2025-02-25	59.700	61.2900	59.0700	60.32	-0.281%	2,016,900	+12.003%
2025-02-24	62.500	62.6000	60.4100	60.49	-3.401%	2,483,420	+11.688%
2025-02-21	66.830	66.8300	62.0000	62.62	-5.820%	2,710,320	+7.889%
2025-02-20	67.680	67.9600	65.5900	66.49	-1.831%	1,468,581	+1.609%
2025-02-19	68.050	68.5100	67.0500	67.73	-1.612%	1,746,770	-0.251%
2025-02-18	69.620	69.9800	68.5000	68.84	+0.746%	2,120,781	-1.859%
2025-02-14	67.810	68.7800	67.0100	68.33	+1.470%	1,774,778	-1.127%
2025-02-13	67.590	68.0200	65.8700	67.34	-0.267%	1,848,839	+0.327%
2025-02-12	64.990	68.0500	64.6600	67.52	+0.581%	2,671,755	+0.059%
2025-02-11	68.290	68.3600	66.0400	67.13	-1.900%	2,051,551	+0.641%
2025-02-10	68.260	68.6000	66.9600	68.43	+0.810%	1,671,857	-1.271%
2025-02-07	66.690	68.0000	66.3200	67.88	+3.145%	3,498,111	-0.471%
2025-02-06	63.620	66.6900	62.1500	65.81	+3.507%	7,083,407	+2.659%
2025-02-05	63.690	64.1300	62.6300	63.58	+1.081%	3,008,948	+6.260%
2025-02-04	63.730	64.0200	62.3600	62.90	-0.585%	1,795,701	+7.409%
2025-02-03	62.230	63.9200	61.7100	63.27	-2.796%	2,296,360	+6.780%
2025-01-31	66.360	66.3750	64.3900	65.09	-1.468%	1,693,516	+3.795%
2025-01-30	65.040	66.5200	64.3500	66.06	+3.316%	2,276,730	+2.271%
2025-01-29	63.490	64.6900	63.3200	63.94	+1.235%	3,762,825	+5.662%
2025-01-28	64.800	65.4400	61.1150	63.16	-0.095%	4,711,969	+6.966%
2025-01-27	67.500	68.7099	62.0900	63.22	-15.515%	6,608,683	+6.865%
2025-01-24	75.960	76.6600	74.5400	74.83	-0.558%	1,682,111	-9.715%
2025-01-23	75.000	75.8300	74.6050	75.25	-0.199%	1,449,594	-10.219%
2025-01-22	76.730	78.3600	75.3500	75.40	+0.694%	1,642,255	-10.398%
2025-01-21	73.580	75.0900	72.9250	74.88	+3.540%	1,387,683	-9.776%
2025-01-17	72.300	72.4400	71.1000	72.32	+1.274%	1,281,568	-6.582%
2025-01-16	71.060	72.0700	70.2400	71.41	+1.608%	1,199,310	-5.391%
2025-01-15	72.050	72.0500	69.8000	70.28	+0.486%	1,822,125	-3.870%
2025-01-14	69.870	71.1100	69.4900	69.94	+1.524%	1,503,107	-3.403%
2025-01-13	67.390	68.9400	67.3700	68.89	+0.044%	1,052,050	-1.931%
2025-01-10	68.880	69.4368	68.1000	68.86	-1.417%	893,746	-1.888%
2025-01-08	69.500	70.0200	68.2200	69.85	-0.781%	1,207,872	-3.278%
2025-01-07	71.530	71.6100	68.7900	70.40	-1.304%	1,109,423	-4.034%
2025-01-06	71.650	73.1700	71.1300	71.33	+0.962%	1,591,101	-5.285%
2025-01-03	68.980	70.7800	68.9150	70.65	+3.199%	1,031,986	-4.374%
2025-01-02	69.020	70.1000	68.3800	68.46	+0.440%	848,939	-1.315%
2024-12-31	68.450	68.8300	67.9700	68.16	-0.307%	665,129	-0.880%
2024-12-30	68.000	68.6500	67.3200	68.37	-0.956%	863,212	-1.185%
2024-12-27	68.960	69.7000	68.1000	69.03	-0.833%	902,739	-2.130%
2024-12-26	69.630	70.1200	69.2100	69.61	-0.301%	958,078	-2.945%
2024-12-24	69.310	69.9700	69.0200	69.82	+0.649%	400,857	-3.237%
2024-12-23	69.540	69.6500	68.8000	69.37	-0.259%	973,017	-2.609%
2024-12-20	68.780	71.1700	68.4400	69.55	-0.086%	2,238,630	-2.861%
2024-12-19	70.290	70.6600	69.0200	69.61	+0.462%	1,613,962	-2.945%
2024-12-18	73.290	73.2900	68.9600	69.29	-4.586%	1,506,361	-2.497%
2024-12-17	74.830	75.1000	71.9200	72.62	-3.980%	2,243,428	-6.968%
2024-12-16	74.920	76.0000	74.6200	75.63	+0.800%	1,223,333	-10.670%
2024-12-13	76.010	76.4800	73.9700	75.03	-0.741%	1,416,730	-9.956%
2024-12-12	74.930	76.0500	74.9100	75.59	+0.358%	1,191,064	-10.623%
2024-12-11	75.380	76.0100	74.0100	75.32	+1.182%	1,516,182	-10.303%
2024-12-10	75.260	75.6300	73.7300	74.44	-0.839%	1,161,230	-9.242%
2024-12-09	77.130	77.2450	74.4900	75.07	-2.367%	1,329,436	-10.004%
2024-12-06	78.090	78.0900	76.5400	76.89	-1.030%	960,788	-12.134%
2024-12-05	79.350	79.4900	77.5100	77.69	-1.894%	889,672	-13.039%
2024-12-04	78.370	81.2000	78.2247	79.19	+1.292%	1,506,816	-14.686%
2024-12-03	77.470	78.3700	77.0300	78.18	+0.890%	860,208	-13.584%
2024-12-02	78.680	78.9700	77.3150	77.49	-1.047%	1,383,026	-12.815%
2024-11-29	77.540	79.4400	77.3250	78.31	+2.313%	786,740	-13.727%
2024-11-27	78.190	78.8400	76.2210	76.54	-1.884%	1,042,319	-11.732%
2024-11-26	77.950	78.5100	77.2600	78.01	-0.421%	795,691	-13.396%
2024-11-25	79.250	80.4400	77.6600	78.34	0.000%	1,707,752	-13.761%
2024-11-22	78.230	79.0200	77.7900	78.34	+0.487%	1,617,149	-13.761%
2024-11-21	75.200	78.7500	74.5600	77.96	+4.968%	1,910,868	-13.340%
2024-11-20	75.630	76.3100	73.7300	74.27	-1.642%	1,540,430	-9.035%
2024-11-19	72.760	76.8800	72.4201	75.51	+2.889%	2,010,271	-10.528%
2024-11-18	73.110	73.6200	72.5840	73.39	+0.783%	2,422,476	-7.944%
2024-11-15	74.360	74.3700	72.4100	72.82	-1.528%	2,358,133	-7.223%
2024-11-14	76.620	77.3800	73.9200	73.95	-3.447%	1,539,051	-8.641%
2024-11-13	76.030	77.0400	76.0300	76.59	+0.816%	1,315,227	-11.790%
2024-11-12	76.760	77.1499	75.2900	75.97	-1.504%	1,165,003	-11.070%
2024-11-11	78.060	78.1950	76.7600	77.13	+0.234%	971,621	-12.408%
2024-11-08	77.560	77.7300	75.9400	76.95	-1.080%	1,539,701	-12.203%
2024-11-07	77.300	78.8500	76.6700	77.79	+0.934%	3,196,772	-13.151%
2024-11-06	73.940	77.2700	72.4300	77.07	+10.479%	2,775,766	-12.339%
2024-11-05	68.600	70.4500	68.4200	69.76	+1.410%	2,094,739	-3.154%
2024-11-04	68.440	69.7300	68.1850	68.79	+0.747%	3,577,232	-1.788%
2024-11-01	71.910	74.5000	66.2800	68.28	-8.435%	6,694,294	-1.054%
2024-10-31	73.560	74.7700	73.4693	74.57	0.000%	3,327,532	-9.401%
2024-10-30	73.880	75.1300	73.3265	74.57	-0.027%	1,718,731	-9.401%
2024-10-29	73.930	74.8900	72.9000	74.59	-0.321%	1,126,663	-9.425%
2024-10-28	74.030	75.3450	73.6400	74.83	+2.032%	1,386,727	-9.715%
2024-10-25	74.490	75.1999	73.1300	73.34	-1.079%	1,130,213	-7.881%
2024-10-24	73.250	74.2700	72.7100	74.14	+1.534%	1,376,080	-8.875%
2024-10-23	72.530	74.1250	71.9700	73.02	-0.558%	1,002,396	-7.477%
2024-10-22	73.600	74.0500	72.9200	73.43	-1.687%	929,675	-7.994%
2024-10-21	75.370	75.6250	74.3600	74.69	-0.823%	711,877	-9.546%
2024-10-18	76.140	76.1400	74.9150	75.31	-1.038%	1,071,170	-10.291%
2024-10-17	75.110	76.3600	74.7100	76.10	+2.409%	1,745,080	-11.222%
2024-10-16	73.970	74.6900	73.0600	74.31	+1.295%	1,235,783	-9.084%
2024-10-15	74.920	75.2450	73.1900	73.36	-2.343%	1,394,600	-7.906%
2024-10-14	73.600	75.4200	73.3000	75.12	+3.088%	1,701,311	-10.064%
2024-10-11	72.130	73.2100	71.8300	72.87	+1.110%	1,592,336	-7.287%
2024-10-10	71.300	72.1800	70.2850	72.07	+0.432%	1,372,233	-6.258%
2024-10-09	70.880	72.0650	70.7650	71.76	+1.557%	1,424,438	-5.853%
2024-10-08	72.000	72.3950	70.4750	70.66	-1.533%	1,327,093	-4.387%
2024-10-07	69.040	71.9750	69.0400	71.76	+2.985%	2,644,406	-5.853%
2024-10-04	69.160	69.7100	68.2300	69.68	+2.940%	1,422,276	-3.042%
2024-10-03	68.160	68.3500	67.1100	67.69	-0.631%	1,098,629	-0.192%
2024-10-02	68.410	69.4750	67.9800	68.12	-1.003%	908,714	-0.822%
2024-10-01	70.250	70.5700	68.4200	68.81	-2.064%	957,974	-1.817%
2024-09-30	70.280	70.5400	69.2700	70.26	-0.931%	1,475,675	-3.843%
2024-09-27	71.490	71.7000	70.4200	70.92	+0.169%	1,354,732	-4.738%
2024-09-26	70.790	71.4600	69.9500	70.80	+1.637%	1,430,735	-4.576%
2024-09-25	69.990	70.7100	69.3200	69.66	+0.158%	1,343,174	-3.015%
2024-09-24	70.500	70.8800	69.4438	69.55	-1.109%	1,895,415	-2.861%
2024-09-23	70.760	71.6900	70.3000	70.33	-0.185%	1,416,660	-3.939%
2024-09-20	70.200	71.0500	69.9500	70.46	-0.014%	2,413,843	-4.116%
2024-09-19	69.260	70.6800	68.3800	70.47	+5.179%	2,512,892	-4.129%
2024-09-18	66.640	69.0300	66.5600	67.00	+0.661%	1,402,608	+0.836%
2024-09-17	66.000	66.8800	65.4100	66.56	+1.232%	1,344,475	+1.502%
2024-09-16	65.770	66.6999	65.2200	65.75	-0.122%	1,129,654	+2.753%
2024-09-13	65.280	66.6100	64.5800	65.83	+1.983%	1,415,107	+2.628%
2024-09-12	63.910	65.4200	63.2400	64.55	+1.033%	1,751,777	+4.663%
2024-09-11	62.270	64.2700	61.1400	63.89	+2.734%	1,231,552	+5.744%
2024-09-10	62.370	62.8300	61.0003	62.19	+0.258%	1,969,670	+8.635%
2024-09-09	62.190	63.0100	61.5600	62.03	+0.649%	1,708,488	+8.915%
2024-09-06	62.540	63.4700	61.2600	61.63	-0.789%	2,178,795	+9.622%
2024-09-05	62.640	62.8400	61.6303	62.12	-1.161%	1,929,845	+8.757%
2024-09-04	63.470	64.1700	62.5200	62.85	-0.805%	1,664,368	+7.494%
2024-09-03	67.310	67.6900	63.1350	63.36	-6.769%	1,790,459	+6.629%
2024-08-30	67.040	68.0100	66.5900	67.96	+2.073%	1,322,575	-0.589%
2024-08-29	66.170	67.6600	65.8000	66.58	+1.945%	2,285,038	+1.472%
2024-08-28	66.210	66.6400	65.1800	65.31	-1.508%	1,742,256	+3.445%
2024-08-27	65.610	66.8500	65.1100	66.31	+0.333%	1,305,126	+1.885%
2024-08-26	67.670	67.8900	66.0400	66.09	-2.016%	1,029,409	+2.224%
2024-08-23	65.880	67.7400	65.4600	67.45	+3.198%	1,489,902	+0.163%
2024-08-22	66.140	66.5900	65.1500	65.36	-0.895%	969,778	+3.366%
2024-08-21	65.370	66.5100	65.2800	65.95	+0.887%	1,872,273	+2.441%
2024-08-20	65.900	66.5500	65.0600	65.37	-0.819%	1,228,807	+3.350%
2024-08-19	66.380	66.8200	65.0800	65.91	-0.408%	1,024,234	+2.503%
2024-08-16	66.830	67.3600	65.4500	66.18	-1.106%	1,516,402	+2.085%
2024-08-15	65.840	67.2300	65.4300	66.92	+3.704%	2,338,472	+0.956%
2024-08-14	63.710	64.6800	63.2800	64.53	+1.686%	1,615,077	+4.695%
2024-08-13	63.750	64.0500	62.3400	63.46	+1.148%	2,115,941	+6.461%
2024-08-12	63.600	64.3800	62.5800	62.74	-1.538%	2,441,060	+7.682%
2024-08-09	62.570	63.7750	62.1200	63.72	+1.497%	1,622,507	+6.026%
2024-08-08	61.910	63.1300	61.1500	62.78	+3.393%	1,605,966	+7.614%
2024-08-07	62.090	62.6300	59.8600	60.72	-0.459%	3,387,737	+11.265%
2024-08-06	56.450	61.6600	56.4400	61.00	-2.525%	6,167,283	+10.754%
2024-08-05	60.480	63.5800	60.0700	62.58	-2.826%	3,948,280	+7.958%
2024-08-02	66.500	66.5000	63.3200	64.40	-7.258%	3,192,738	+4.907%
2024-08-01	73.950	73.9500	68.4000	69.44	-4.392%	2,472,683	-2.707%
2024-07-31	73.440	74.9800	72.2000	72.63	+4.428%	1,832,114	-6.981%
2024-07-30	70.860	72.7200	68.7300	69.55	-1.179%	1,610,213	-2.861%
2024-07-29	70.880	71.6800	70.0500	70.38	-0.227%	1,872,364	-4.007%
2024-07-26	71.720	72.9200	70.3500	70.54	+0.299%	1,956,059	-4.225%
2024-07-25	71.430	72.1900	68.2300	70.33	-1.347%	2,644,390	-3.939%
2024-07-24	75.600	76.3000	71.1100	71.29	-8.108%	2,877,710	-5.232%
2024-07-23	77.230	78.7700	76.8073	77.58	+0.155%	1,190,245	-12.916%
2024-07-22	75.950	77.7800	75.5000	77.46	+3.653%	1,156,024	-12.781%
2024-07-19	74.570	75.3600	73.8000	74.73	+0.471%	1,258,220	-9.595%
2024-07-18	75.270	77.0600	73.8500	74.38	-0.362%	2,131,974	-9.169%
2024-07-17	79.280	79.7650	74.5600	74.65	-8.055%	1,869,113	-9.498%
2024-07-16	79.490	81.5500	79.1350	81.19	+3.321%	926,740	-16.788%
2024-07-15	78.120	79.1199	77.1500	78.58	+0.435%	1,234,910	-14.024%
2024-07-12	79.500	80.3500	78.1700	78.24	-0.648%	1,355,622	-13.650%
2024-07-11	78.810	79.7300	78.0700	78.75	+0.600%	1,115,930	-14.210%
2024-07-10	76.750	78.9400	76.3800	78.28	+2.784%	1,379,631	-13.694%
2024-07-09	76.960	77.5800	76.1200	76.16	-0.730%	747,299	-11.292%
2024-07-08	76.480	76.8800	75.8700	76.72	+1.107%	1,107,662	-11.940%
2024-07-05	77.400	78.1000	75.1100	75.88	-1.862%	1,234,371	-10.965%
2024-07-03	75.910	77.7400	75.8500	77.32	+2.248%	659,128	-12.623%
2024-07-02	74.500	76.4000	73.7300	75.62	+0.652%	791,893	-10.659%
2024-07-01	77.200	77.8000	74.9600	75.13	-1.932%	1,173,606	-10.076%
2024-06-28	76.040	77.6100	75.4900	76.61	+0.617%	2,101,532	-11.813%
2024-06-27	75.770	76.4600	75.1800	76.14	+0.741%	1,214,955	-11.269%
2024-06-26	76.900	77.2300	74.8000	75.58	-2.515%	1,849,072	-10.611%
2024-06-25	78.480	78.5350	76.7800	77.53	-1.324%	1,528,830	-12.860%
2024-06-24	78.030	79.2100	76.8800	78.57	+0.563%	1,252,583	-14.013%
2024-06-21	78.300	78.3000	76.1400	78.13	-0.243%	1,919,698	-13.529%
2024-06-20	80.000	80.9700	77.6650	78.32	-1.805%	1,322,260	-13.739%
2024-06-18	78.180	80.0999	77.4100	79.76	+1.709%	1,319,474	-15.296%
2024-06-17	78.420	79.2200	77.0400	78.42	-0.165%	1,313,539	-13.849%
2024-06-14	80.330	81.1480	76.7100	78.55	-3.950%	1,733,593	-13.991%
2024-06-13	81.190	81.8900	79.9100	81.78	+0.615%	828,274	-17.388%
2024-06-12	79.770	82.0500	79.3900	81.28	+3.700%	1,492,231	-16.880%
2024-06-11	77.810	78.4200	77.1400	78.38	+0.192%	1,025,490	-13.805%
2024-06-10	76.240	78.7900	76.2400	78.23	+1.677%	1,040,643	-13.639%
2024-06-07	76.660	78.6100	75.9000	76.94	+0.313%	1,502,953	-12.191%
2024-06-06	81.290	81.6700	76.0300	76.70	-3.352%	1,865,598	-11.917%
2024-06-05	78.830	79.8100	78.0850	79.36	+3.563%	1,414,882	-14.869%
2024-06-04	79.420	79.4200	75.8600	76.63	-3.586%	2,611,601	-11.836%
2024-06-03	81.930	81.9300	77.6100	79.48	-2.335%	2,058,788	-14.997%
2024-05-31	82.600	83.0900	78.2300	81.38	-1.584%	2,544,890	-16.982%
2024-05-30	82.950	83.7500	82.5800	82.69	-0.373%	1,343,933	-18.297%
2024-05-29	82.450	83.2100	82.1500	83.00	-0.336%	1,222,251	-18.602%
2024-05-28	86.120	86.5700	83.2700	83.28	-2.517%	1,310,975	-18.876%
2024-05-24	82.760	85.7500	82.5700	85.43	+3.728%	1,566,696	-20.918%
2024-05-23	83.430	84.7850	82.3100	82.36	+0.268%	1,343,202	-17.970%
2024-05-22	82.870	83.1400	81.2900	82.14	-1.274%	1,211,832	-17.750%
2024-05-21	81.160	83.2300	81.0000	83.20	+1.911%	1,407,408	-18.798%
2024-05-20	80.120	82.1600	80.0350	81.64	+2.037%	1,068,369	-17.246%
2024-05-17	81.950	82.2500	79.4200	80.01	-0.497%	1,609,310	-15.561%
2024-05-16	83.670	84.3600	80.3800	80.41	-4.399%	1,620,053	-15.981%
2024-05-15	82.500	84.1900	82.5000	84.11	+2.988%	1,388,561	-19.677%
2024-05-14	80.310	81.7200	79.5300	81.67	+1.328%	1,265,503	-17.277%
2024-05-13	81.750	82.0000	79.6300	80.60	-1.395%	1,281,780	-16.179%
2024-05-10	82.660	83.7800	81.2800	81.74	-0.402%	1,561,698	-17.348%
2024-05-09	80.100	82.3000	79.7100	82.07	+2.677%	2,662,258	-17.680%
2024-05-08	78.070	80.0300	77.7300	79.93	+2.989%	2,031,482	-15.476%
2024-05-07	76.050	77.7500	76.0500	77.61	+1.584%	1,731,070	-12.949%
2024-05-06	76.780	77.7541	75.5300	76.40	+0.672%	2,533,438	-11.571%
2024-05-03	74.630	76.5458	73.4400	75.89	+5.549%	2,933,964	-10.976%
2024-05-02	71.690	72.0350	69.3800	71.90	+1.168%	2,660,313	-6.036%
2024-05-01	71.970	72.8700	70.8050	71.07	-1.388%	1,663,807	-4.939%
2024-04-30	75.040	76.0000	72.0500	72.07	-4.264%	2,201,855	-6.258%
2024-04-29	75.700	76.0400	74.7200	75.28	-0.542%	983,884	-10.255%
2024-04-26	74.530	75.7600	74.5300	75.69	+1.679%	1,048,371	-10.741%
2024-04-25	72.210	74.9900	72.1700	74.44	+0.977%	1,583,667	-9.242%
2024-04-24	76.190	76.4000	72.6600	73.72	+1.655%	1,797,720	-8.356%
2024-04-23	72.150	72.9600	71.6375	72.52	+1.897%	1,426,175	-6.839%
2024-04-22	72.170	72.2500	70.6700	71.17	-0.642%	1,852,194	-5.072%
2024-04-19	71.370	72.4200	71.0600	71.63	+0.126%	1,840,595	-5.682%
2024-04-18	72.840	73.6500	71.4500	71.54	-1.379%	1,507,611	-5.563%
2024-04-17	73.390	73.8700	71.6300	72.54	-0.834%	1,244,538	-6.865%
2024-04-16	73.800	73.9000	72.5400	73.15	-1.455%	1,328,996	-7.642%
2024-04-15	75.500	75.7800	73.6550	74.23	+0.081%	1,283,943	-8.986%
2024-04-12	73.950	74.9500	73.5800	74.17	-0.975%	824,013	-8.912%
2024-04-11	74.730	75.4000	74.0800	74.90	+0.631%	1,117,817	-9.800%
2024-04-10	73.250	75.6557	72.2790	74.43	-0.760%	1,552,951	-9.230%
2024-04-09	78.720	78.9800	74.7100	75.00	-3.932%	2,178,862	-9.920%
2024-04-08	78.430	78.7500	77.5000	78.07	-0.077%	988,288	-13.462%
2024-04-05	76.040	78.3400	76.0000	78.13	+3.415%	964,755	-13.529%
2024-04-04	77.110	77.8382	75.3800	75.55	-1.332%	1,132,457	-10.576%
2024-04-03	75.060	76.8400	75.0600	76.57	+1.822%	906,101	-11.767%
2024-04-02	74.790	75.3800	74.4810	75.20	+0.053%	844,123	-10.160%
2024-04-01	75.710	75.7100	74.7100	75.16	-0.318%	1,030,177	-10.112%
2024-03-28	75.540	76.2900	74.6800	75.40	-0.013%	1,666,112	-10.398%
2024-03-27	75.380	75.9400	74.0800	75.41	+0.641%	1,182,472	-10.410%
2024-03-26	74.030	75.2900	73.8900	74.93	+1.216%	1,626,309	-9.836%
2024-03-25	73.500	74.3710	73.3550	74.03	+0.475%	951,497	-8.740%
2024-03-22	73.650	74.2380	73.4300	73.68	+0.041%	1,126,614	-8.306%
2024-03-21	73.290	74.3500	73.2100	73.65	+1.195%	1,369,213	-8.269%
2024-03-20	71.580	73.0500	71.5000	72.78	+1.947%	1,189,316	-7.172%
2024-03-19	70.160	71.6800	70.0200	71.39	+1.062%	1,378,145	-5.365%
2024-03-18	70.540	71.2940	70.2000	70.64	+0.972%	1,305,349	-4.360%
2024-03-15	69.800	70.8000	69.8000	69.96	-0.455%	1,871,348	-3.431%
2024-03-14	71.050	71.4100	69.7100	70.28	-0.664%	1,146,771	-3.870%
2024-03-13	69.960	70.9900	69.7700	70.75	+1.231%	1,106,957	-4.509%
2024-03-12	68.340	69.9800	68.0950	69.89	+2.313%	928,305	-3.334%
2024-03-11	68.330	68.8500	67.5050	68.31	-0.394%	1,292,900	-1.098%
2024-03-08	69.930	70.2900	68.3100	68.58	-1.748%	1,235,811	-1.487%
2024-03-07	69.650	70.2400	69.4400	69.80	+0.678%	827,520	-3.209%
2024-03-06	69.140	69.9800	68.7000	69.33	+1.523%	853,931	-2.553%
2024-03-05	68.780	69.0900	67.8700	68.29	-1.642%	1,470,077	-1.069%
2024-03-04	69.000	70.1300	68.9525	69.43	+1.004%	1,611,884	-2.693%
2024-03-01	67.320	69.4000	67.3200	68.74	+2.109%	1,851,394	-1.717%
2024-02-29	66.130	67.7700	66.1000	67.32	+1.784%	1,674,227	+0.357%
2024-02-28	66.100	66.6400	65.8000	66.14	-0.151%	675,288	+2.147%
2024-02-27	66.810	66.9500	65.9600	66.24	+0.181%	1,244,995	+1.993%
2024-02-26	66.170	66.4100	65.8200	66.12	-0.076%	707,283	+2.178%
2024-02-23	65.830	66.4700	65.4300	66.17	+0.823%	1,038,804	+2.101%
2024-02-22	64.530	66.5850	64.5300	65.63	+3.845%	1,582,615	+2.941%
2024-02-21	62.320	63.2300	62.1100	63.20	+0.781%	1,030,923	+6.899%
2024-02-20	62.930	63.4700	62.2400	62.71	-1.353%	918,007	+7.734%
2024-02-16	63.390	64.7700	63.0800	63.57	+0.506%	1,309,147	+6.277%
2024-02-15	64.000	64.0000	62.4700	63.25	-0.205%	1,493,625	+6.814%
2024-02-14	62.730	63.4900	62.2800	63.38	+1.881%	1,235,393	+6.595%
2024-02-13	62.010	62.7600	61.2300	62.21	-2.477%	1,627,091	+8.600%
2024-02-12	63.940	64.3600	63.3700	63.79	-0.406%	801,370	+5.910%
2024-02-09	64.130	64.7100	63.5400	64.05	-0.373%	1,360,553	+5.480%
2024-02-08	64.080	64.8800	63.7200	64.29	+0.500%	1,840,770	+5.086%
2024-02-07	62.580	64.5300	61.8900	63.97	+3.478%	1,903,143	+5.612%
2024-02-06	63.440	66.0900	60.2900	61.82	-1.889%	3,949,216	+9.285%
2024-02-05	62.830	63.8300	62.2600	63.01	-0.662%	2,433,971	+7.221%
2024-02-02	62.320	63.9450	62.3200	63.43	+1.488%	2,034,393	+6.511%
2024-02-01	60.580	62.6800	60.5800	62.50	+4.097%	1,651,331	+8.096%
2024-01-31	61.170	61.4600	60.0100	60.04	-2.279%	1,058,296	+12.525%
2024-01-30	59.680	61.7300	59.6800	61.44	+2.863%	1,588,885	+9.961%
2024-01-29	58.610	59.7500	58.6100	59.73	+1.461%	640,189	+13.109%
2024-01-26	58.690	59.6900	58.3800	58.87	+0.839%	1,042,484	+14.761%
2024-01-25	58.480	58.8900	58.0500	58.38	+0.899%	836,950	+15.725%
2024-01-24	58.580	58.9900	57.8250	57.86	-0.121%	882,203	+16.765%
2024-01-23	58.520	58.7300	57.5450	57.93	-0.974%	696,565	+16.624%
2024-01-22	58.680	59.0400	58.1300	58.50	+0.793%	836,563	+15.487%
2024-01-19	56.520	58.0400	56.0000	58.04	+3.127%	1,002,713	+16.402%
2024-01-18	56.070	56.3900	55.6200	56.28	+0.896%	482,301	+20.043%
2024-01-17	55.460	56.1700	55.4600	55.78	-0.853%	651,446	+21.119%
2024-01-16	55.580	56.2700	55.1900	56.26	0.000%	660,172	+20.085%
2024-01-12	56.500	56.9300	55.6800	56.26	-0.566%	599,024	+20.085%
2024-01-11	56.430	56.6700	55.5300	56.58	+0.124%	728,670	+19.406%
2024-01-10	56.980	57.1450	56.0700	56.51	-0.790%	1,246,497	+19.554%
2024-01-09	56.660	57.2200	56.1450	56.96	-0.818%	1,287,300	+18.610%
2024-01-08	56.710	57.4500	56.0900	57.43	+1.899%	678,486	+17.639%
2024-01-05	56.090	56.5500	55.8200	56.36	+0.142%	798,543	+19.872%
2024-01-04	56.440	56.7900	56.1700	56.28	+0.357%	782,350	+20.043%
2024-01-03	57.570	57.5700	55.8600	56.08	-3.527%	1,476,730	+20.471%
2024-01-02	58.610	58.9200	57.8000	58.13	-1.625%	1,064,774	+16.222%
2023-12-29	59.540	59.5650	58.7800	59.09	-0.337%	914,332	+14.334%
2023-12-28	58.520	59.4550	58.5200	59.29	+0.731%	860,493	+13.948%
2023-12-27	59.220	59.5800	58.7000	58.86	-0.220%	722,576	+14.781%
2023-12-26	59.040	59.3700	58.8900	58.99	-0.068%	930,630	+14.528%
2023-12-22	58.720	59.0900	58.4600	59.03	+1.217%	668,076	+14.450%
2023-12-21	58.150	58.4500	57.7000	58.32	+1.040%	1,345,903	+15.844%
2023-12-20	58.710	59.1000	57.6900	57.72	-1.653%	811,579	+17.048%
2023-12-19	58.450	58.8300	58.2150	58.69	+0.704%	819,331	+15.113%
2023-12-18	58.830	58.8300	57.7900	58.28	-0.935%	1,456,402	+15.923%
2023-12-15	58.910	59.4700	58.4900	58.83	-0.659%	1,879,839	+14.839%
2023-12-14	57.280	59.4000	57.2350	59.22	+4.610%	1,523,536	+14.083%
2023-12-13	57.380	57.5450	55.9800	56.61	-1.221%	1,386,544	+19.343%
2023-12-12	57.000	57.6500	56.7900	57.31	+1.326%	864,923	+17.885%
2023-12-11	55.750	56.8650	55.7300	56.56	+2.020%	800,255	+19.448%
2023-12-08	54.430	55.6550	54.4300	55.44	+1.912%	871,047	+21.861%
2023-12-07	54.070	54.5600	53.9600	54.40	+0.629%	510,459	+24.191%
2023-12-06	54.300	55.3500	53.9750	54.06	+0.148%	533,840	+24.972%
2023-12-05	54.240	54.7100	53.8100	53.98	-1.045%	798,286	+25.157%
2023-12-04	53.690	54.6750	53.4900	54.55	+0.720%	799,987	+23.850%
2023-12-01	53.060	54.3500	53.0600	54.16	+1.709%	745,409	+24.742%
2023-11-30	52.900	53.6300	52.7000	53.25	+1.274%	1,072,915	+26.873%
2023-11-29	53.320	53.5850	52.2600	52.58	+0.076%	1,095,105	+28.490%
2023-11-28	54.150	54.6700	52.5300	52.54	-3.259%	1,419,882	+28.588%
2023-11-27	54.185	54.6200	53.7600	54.31	+0.370%	977,110	+24.397%
2023-11-24	54.230	54.6800	54.0200	54.11	-0.368%	450,475	+24.857%

.dark-mode .xkDJJV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkDJJV{ color: #333333; background-color: white; border: 2px solid #333333; }NVTnVent Electric plcstock NYSE

NVT
nVent Electric plc
stock NYSE