Dark

NVT
nVent Electric plc
stock NYSE

At Close

Sep 3, 2026 3:59:58 PM EDT

152.05USD+2.619%(+3.88)2,081,081

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 3, 2026 9:13:30 AM EDT

151.15USD+2.011%(+2.98)4,334

After-hours

Sep 3, 2026 4:10:30 PM EDT

152.09USD+0.026%(+0.04)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	149.0000	154.3000	147.010000	152.0900	+2.646%	2,081,081	0.000%
2026-09-02	147.1800	148.3100	143.870000	148.1700	+0.591%	1,845,815	+2.646%
2026-09-01	149.5000	151.4100	146.080000	147.3000	-2.289%	2,343,391	+3.252%
2026-08-31	150.0000	152.7000	148.505000	150.7500	+1.529%	12,499,644	+0.889%
2026-08-28	155.2500	156.4550	148.240000	148.4800	-4.545%	1,858,062	+2.431%
2026-08-27	158.8700	162.3700	154.420000	155.5500	+0.206%	1,990,272	-2.224%
2026-08-26	153.2300	157.4700	151.850000	155.2300	+2.476%	1,904,107	-2.023%
2026-08-25	157.6800	159.1000	150.855000	151.4800	-1.219%	1,712,288	+0.403%
2026-08-24	150.1550	155.9600	149.570000	153.3500	+0.901%	2,572,832	-0.822%
2026-08-21	155.5000	156.8300	151.750000	151.9800	-1.504%	1,508,336	+0.072%
2026-08-20	155.7300	158.3200	153.385000	154.3000	-1.645%	1,768,592	-1.432%
2026-08-19	164.4000	169.5428	154.510000	156.8800	-4.708%	2,837,749	-3.053%
2026-08-18	169.6000	170.0900	163.545000	164.6300	-7.099%	2,066,579	-7.617%
2026-08-17	174.0800	177.3800	173.145000	177.2100	+3.396%	1,742,968	-14.175%
2026-08-14	170.0000	173.9900	168.280000	171.3900	+0.812%	1,393,646	-11.261%
2026-08-13	171.1200	172.9050	167.440000	170.0100	-0.672%	1,563,140	-10.541%
2026-08-12	171.1150	174.9000	170.115000	171.1600	+2.393%	2,075,358	-11.142%
2026-08-11	163.9700	169.1850	163.970000	167.1600	+2.975%	1,416,111	-9.015%
2026-08-10	167.0000	167.1050	162.030000	162.3300	-1.433%	1,216,273	-6.308%
2026-08-07	165.5500	167.7300	161.200000	164.6900	+0.851%	1,434,592	-7.651%
2026-08-06	160.6900	168.0900	159.480000	163.3000	+0.778%	1,411,004	-6.865%
2026-08-05	160.3300	166.9100	159.760000	162.0400	-0.123%	1,903,453	-6.140%
2026-08-04	163.5200	164.0150	159.250000	162.2400	+1.775%	2,768,797	-6.256%
2026-08-03	152.5000	161.4400	149.250000	159.4100	+3.627%	3,015,637	-4.592%
2026-07-31	163.9400	167.7400	153.285000	153.8300	+6.236%	4,889,490	-1.131%
2026-07-30	145.0000	148.3900	140.450000	144.8000	+8.375%	4,234,851	+5.035%
2026-07-29	139.7500	140.5800	130.970000	133.6100	-5.743%	3,820,961	+13.831%
2026-07-28	144.4000	144.4100	137.490000	141.7500	-5.051%	2,747,823	+7.295%
2026-07-27	153.0300	153.0300	142.480000	149.2900	-1.647%	2,229,995	+1.876%
2026-07-24	156.9300	159.3151	150.410000	151.7900	-4.402%	1,883,630	+0.198%
2026-07-23	159.5300	162.7100	157.680000	158.7800	+0.196%	1,185,807	-4.213%
2026-07-22	156.3700	160.4000	156.320000	158.4700	-1.375%	1,364,318	-4.026%
2026-07-21	159.6600	161.2000	157.040000	160.6800	+3.812%	1,209,265	-5.346%
2026-07-20	157.4100	159.1550	154.430000	154.7800	-0.090%	1,598,410	-1.738%
2026-07-17	148.9250	157.2999	145.670000	154.9200	+0.827%	1,856,490	-1.827%
2026-07-16	154.4100	157.6400	151.220000	153.6500	-3.644%	2,170,562	-1.015%
2026-07-15	163.2900	163.3350	154.750000	159.4600	-1.434%	1,380,638	-4.622%
2026-07-14	163.0000	165.9900	160.320000	161.7800	+2.379%	1,620,338	-5.990%
2026-07-13	158.3100	160.2300	156.170000	158.0200	-1.680%	1,313,170	-3.753%
2026-07-10	157.1700	161.9900	155.750000	160.7200	+1.689%	1,479,782	-5.370%
2026-07-09	160.8500	163.5000	157.340000	158.0500	+2.126%	2,209,360	-3.771%
2026-07-08	151.9900	155.7900	150.400000	154.7600	+1.031%	1,936,784	-1.725%
2026-07-07	153.5400	153.5400	146.560000	153.1800	-2.365%	3,159,824	-0.712%
2026-07-06	154.3600	159.8599	153.340000	156.8900	+3.115%	1,841,795	-3.059%
2026-07-02	160.0600	160.8500	149.840000	152.1500	-4.900%	2,948,262	-0.039%
2026-07-01	163.9100	165.3400	158.230000	159.9900	-5.672%	1,850,401	-4.938%
2026-06-30	164.3100	170.0550	163.520000	169.6100	+3.832%	2,098,743	-10.330%
2026-06-29	162.9200	165.5298	159.460000	163.3500	+0.264%	2,020,941	-6.893%
2026-06-26	167.5500	169.0000	161.770000	162.9200	-5.229%	3,841,327	-6.647%
2026-06-25	172.5000	176.7799	171.000000	171.9100	+2.602%	1,856,158	-11.529%
2026-06-24	166.5800	171.7250	164.280000	167.5500	-0.487%	1,777,552	-9.227%
2026-06-23	171.9800	174.3800	167.310000	168.3700	-8.663%	2,625,245	-9.669%
2026-06-22	180.5500	184.6400	176.540100	184.3400	+4.135%	2,790,242	-17.495%
2026-06-18	175.6100	179.0300	172.600000	177.0200	+3.557%	4,310,950	-14.083%
2026-06-17	169.9600	173.2100	169.436000	170.9400	+2.151%	1,942,415	-11.027%
2026-06-16	171.3000	173.4400	167.030000	167.3400	-0.982%	1,629,081	-9.113%
2026-06-15	171.7000	174.3100	168.700000	169.0000	+1.905%	1,615,850	-10.006%
2026-06-12	166.4000	170.4900	165.000000	165.8400	+0.802%	1,375,166	-8.291%
2026-06-11	161.2600	165.6500	159.690000	164.5200	+4.930%	1,596,177	-7.555%
2026-06-10	161.2600	164.5600	153.010000	156.7900	-4.280%	2,401,573	-2.998%
2026-06-09	166.0100	169.3100	155.750000	163.8000	-0.006%	1,984,434	-7.149%
2026-06-08	166.0000	166.8000	161.330000	163.8100	+0.583%	2,394,839	-7.155%
2026-06-05	169.6700	170.1450	161.110100	162.8600	-6.338%	2,035,842	-6.613%
2026-06-04	172.3750	175.9900	165.610000	173.8800	-1.423%	1,325,588	-12.532%
2026-06-03	173.9600	176.9899	170.660000	176.3900	+1.730%	2,007,731	-13.776%
2026-06-02	173.4900	178.0000	172.690000	173.3900	+1.073%	1,559,865	-12.284%
2026-06-01	164.4900	173.3500	163.000000	171.5500	+2.731%	2,306,673	-11.344%
2026-05-29	165.5000	168.5200	162.270000	166.9900	+1.286%	1,842,923	-8.923%
2026-05-28	166.9300	168.2800	162.340000	164.8700	-1.746%	1,404,387	-7.752%
2026-05-27	169.0000	170.0000	164.670000	167.8000	-0.880%	2,145,371	-9.362%
2026-05-26	168.1800	170.9890	166.550000	169.2900	+2.812%	1,634,320	-10.160%
2026-05-22	166.0350	166.3400	161.115000	164.6600	+0.666%	1,499,771	-7.634%
2026-05-21	160.7900	166.3600	160.350000	163.5700	+1.056%	1,587,118	-7.018%
2026-05-20	161.3400	163.8000	159.000000	161.8600	+2.294%	1,781,349	-6.036%
2026-05-19	156.6600	160.6100	152.200000	158.2300	-1.531%	2,723,216	-3.880%
2026-05-18	171.5100	171.5500	159.040000	160.6900	-4.923%	2,449,881	-5.352%
2026-05-15	168.6300	170.4150	165.380000	169.0100	-2.845%	1,876,009	-10.011%
2026-05-14	173.9000	174.2700	170.590000	173.9600	+0.607%	1,377,069	-12.572%
2026-05-13	173.7600	173.8200	168.500000	172.9100	+1.271%	1,635,472	-12.041%
2026-05-12	170.2800	171.0800	165.620000	170.7400	-1.528%	1,686,488	-10.923%
2026-05-11	169.2400	175.0000	168.000000	173.3900	+2.024%	1,881,169	-12.284%
2026-05-08	169.9400	170.8900	166.250000	169.9500	+1.931%	1,703,487	-10.509%
2026-05-07	172.6000	172.6000	164.460000	166.7300	-3.339%	2,538,024	-8.781%
2026-05-06	173.8800	174.5000	166.670000	172.4900	+1.818%	3,107,700	-11.827%
2026-05-05	165.9100	171.0900	165.620000	169.4100	+4.131%	2,796,352	-10.224%
2026-05-04	160.9800	166.1000	159.870000	162.6900	+2.372%	3,894,588	-6.515%
2026-05-01	164.3000	167.3700	155.880000	158.9200	+11.211%	5,132,825	-4.298%
2026-04-30	140.4600	143.5700	139.400000	142.9000	+4.026%	2,628,882	+6.431%
2026-04-29	140.3700	141.2300	136.630000	137.3700	-0.672%	1,660,065	+10.716%
2026-04-28	138.5600	139.6800	134.695000	138.3000	-2.406%	2,161,416	+9.971%
2026-04-27	142.8000	143.1250	137.630000	141.7100	-0.324%	2,094,345	+7.325%
2026-04-24	143.3000	145.3090	141.620000	142.1700	-0.413%	2,233,480	+6.978%
2026-04-23	140.2500	144.1100	140.250000	142.7600	+1.877%	2,855,523	+6.535%
2026-04-22	139.3000	141.0000	137.610000	140.1300	+2.285%	2,203,641	+8.535%
2026-04-21	136.6900	139.1500	135.910000	137.0000	+0.884%	1,667,263	+11.015%
2026-04-20	133.8500	136.2900	132.500000	135.8000	+0.824%	1,264,878	+11.996%
2026-04-17	131.2350	135.2500	130.530000	134.6900	+3.847%	2,351,800	+12.919%
2026-04-16	131.5600	132.7600	128.600000	129.7000	-1.279%	2,138,638	+17.263%
2026-04-15	133.8100	134.1250	129.100000	131.3800	-2.305%	2,375,060	+15.763%
2026-04-14	135.2900	135.9158	132.140000	134.4800	+0.991%	2,093,022	+13.095%
2026-04-13	130.7500	133.2600	129.000000	133.1600	+1.991%	1,905,547	+14.216%
2026-04-10	129.7900	131.8400	128.740000	130.5600	+1.500%	1,285,590	+16.491%
2026-04-09	127.2800	130.4300	127.145000	128.6300	+1.196%	1,363,255	+18.238%
2026-04-08	126.5100	128.4150	125.070000	127.1100	+6.887%	3,174,905	+19.652%
2026-04-07	116.8000	119.1200	115.120000	118.9200	+1.286%	1,330,756	+27.893%
2026-04-06	118.2500	119.5100	115.010000	117.4100	-0.466%	1,356,172	+29.538%
2026-04-02	116.9000	121.2450	115.260000	117.9600	-2.721%	2,593,942	+28.934%
2026-04-01	121.2000	122.9000	120.795000	121.2600	+2.519%	1,774,697	+25.425%
2026-03-31	114.9100	119.4100	114.200000	118.2800	+4.905%	1,888,573	+28.585%
2026-03-30	118.7300	119.6400	111.320000	112.7500	-3.616%	1,745,862	+34.891%
2026-03-27	117.0000	119.5720	116.370000	116.9800	-1.233%	1,741,833	+30.014%
2026-03-26	124.9600	125.3450	118.200000	118.4400	-6.748%	2,145,129	+28.411%
2026-03-25	127.0000	129.9358	125.650000	127.0100	+1.115%	2,062,404	+19.746%
2026-03-24	119.7900	126.8400	119.000000	125.6100	+3.810%	2,465,706	+21.081%
2026-03-23	120.0000	124.1800	119.150100	121.0000	+4.041%	2,658,913	+25.694%
2026-03-20	121.2200	123.3000	115.840000	116.3000	-5.123%	4,206,669	+30.774%
2026-03-19	117.0000	123.5500	114.510000	122.5800	+1.921%	2,735,437	+24.074%
2026-03-18	121.0000	124.2200	119.000100	120.2700	+4.847%	4,831,053	+26.457%
2026-03-17	114.0200	114.8600	112.420000	114.7100	+0.359%	1,510,100	+32.587%
2026-03-16	112.9400	116.9350	112.750000	114.3000	+3.975%	2,691,091	+33.062%
2026-03-13	109.3300	110.7500	107.680000	109.9300	+1.910%	2,601,465	+38.352%
2026-03-12	110.1300	110.4750	107.000000	107.8700	-2.899%	1,971,738	+40.994%
2026-03-11	108.8000	111.2700	108.280000	111.0900	+1.796%	2,309,048	+36.907%
2026-03-10	108.5900	111.4100	108.310000	109.1300	+0.925%	1,962,325	+39.366%
2026-03-09	103.7300	109.0300	102.394500	108.1300	+1.990%	2,746,531	+40.655%
2026-03-06	107.4700	109.4700	105.300000	106.0200	-4.098%	1,924,674	+43.454%
2026-03-05	113.3200	114.3700	108.050000	110.5500	-2.881%	2,014,147	+37.576%
2026-03-04	113.2900	114.2100	110.390000	113.8300	+1.953%	2,580,109	+33.612%
2026-03-03	114.6400	115.3100	110.140000	111.6500	-7.167%	3,228,861	+36.220%
2026-03-02	116.7400	120.7200	114.000000	120.2700	+1.614%	1,904,275	+26.457%
2026-02-27	119.0000	120.0400	115.590000	118.3600	-2.816%	3,341,118	+28.498%
2026-02-26	122.0100	122.9200	116.021000	121.7900	-0.008%	2,562,260	+24.879%
2026-02-25	118.9100	122.6689	118.620000	121.8000	+3.028%	2,811,641	+24.869%
2026-02-24	115.0300	118.8800	114.930000	118.2200	+2.863%	1,684,543	+28.650%
2026-02-23	115.8450	116.7700	113.060000	114.9300	-1.660%	2,279,230	+32.333%
2026-02-20	116.3300	118.7700	115.030000	116.8700	-0.009%	1,947,258	+30.136%
2026-02-19	115.2400	116.9900	114.630000	116.8800	+1.064%	1,228,268	+30.125%
2026-02-18	117.0000	119.6399	114.600000	115.6500	+0.373%	1,946,409	+31.509%
2026-02-17	112.2000	116.5900	112.010000	115.2200	+1.740%	2,206,256	+32.000%
2026-02-13	111.9200	113.4000	110.416600	113.2500	+1.206%	1,796,713	+34.296%
2026-02-12	113.9600	117.8900	111.240000	111.9000	-0.754%	3,403,147	+35.916%
2026-02-11	116.4700	118.6600	112.010000	112.7500	+0.535%	3,930,332	+34.891%
2026-02-10	115.2000	115.6500	112.000000	112.1500	-2.155%	2,663,966	+35.613%
2026-02-09	114.1700	118.2800	113.380100	114.6200	+1.758%	3,500,199	+32.691%
2026-02-06	107.5233	113.7400	105.010000	112.6400	-1.080%	4,986,992	+35.023%
2026-02-05	113.3900	117.2300	112.915000	113.8700	-2.417%	3,752,277	+33.565%
2026-02-04	119.1800	120.8500	111.540000	116.6900	-2.294%	3,356,808	+30.337%
2026-02-03	116.8900	120.4600	114.750000	119.4300	+3.144%	2,989,734	+27.347%
2026-02-02	112.3400	116.4400	112.030000	115.7900	+3.144%	2,570,629	+31.350%
2026-01-30	114.5700	116.6900	112.120000	112.2600	-2.906%	1,825,211	+35.480%
2026-01-29	115.8500	117.0000	112.190000	115.6200	+1.288%	1,948,630	+31.543%
2026-01-28	113.0900	115.2100	111.550000	114.1500	+0.875%	1,619,372	+33.237%
2026-01-27	111.5400	113.4100	110.230000	113.1600	+2.333%	1,275,252	+34.403%
2026-01-26	110.1600	112.3700	109.670000	110.5800	+0.263%	2,062,942	+37.538%
2026-01-23	111.0000	111.7099	109.261000	110.2900	-1.147%	1,208,484	+37.900%
2026-01-22	114.8300	115.9499	111.020000	111.5700	-0.968%	1,529,587	+36.318%
2026-01-21	110.3100	113.7200	108.320000	112.6600	+2.511%	1,673,997	+34.999%
2026-01-20	110.4400	111.9799	109.000000	109.9000	-2.311%	2,283,453	+38.389%
2026-01-16	108.9500	113.1400	108.835000	112.5000	+4.186%	3,346,223	+35.191%
2026-01-15	107.8000	110.6799	106.435000	107.9800	+3.291%	2,191,684	+40.850%
2026-01-14	106.2000	106.2800	103.510000	104.5400	-1.969%	1,718,873	+45.485%
2026-01-13	106.5700	108.3900	105.830000	106.6400	+0.235%	1,674,379	+42.620%
2026-01-12	104.5000	106.9400	103.970000	106.3900	+0.958%	1,557,878	+42.955%
2026-01-09	103.4900	105.5200	103.490000	105.3800	+2.590%	1,693,218	+44.325%
2026-01-08	106.1700	106.1700	102.000000	102.7200	-3.531%	1,913,525	+48.063%
2026-01-07	109.7200	109.9550	105.905000	106.4800	-3.279%	1,789,156	+42.834%
2026-01-06	105.4400	110.6470	102.400000	110.0900	+3.264%	2,968,367	+38.151%
2026-01-05	108.4800	109.9800	106.250000	106.6100	-0.197%	1,435,849	+42.660%
2026-01-02	102.8400	107.2950	102.840000	106.8200	+4.756%	1,515,619	+42.380%
2025-12-31	103.2600	103.2950	101.880000	101.9700	-1.010%	1,153,554	+49.152%
2025-12-30	103.0700	103.6550	102.797500	103.0100	-0.242%	1,008,132	+47.646%
2025-12-29	103.4400	104.4500	102.210751	103.2600	-0.883%	953,687	+47.288%
2025-12-26	104.4500	104.7600	103.170000	104.1800	+0.202%	864,333	+45.988%
2025-12-24	103.9100	104.4300	103.100000	103.9700	0.000%	558,940	+46.283%
2025-12-23	102.1800	104.6000	102.110000	103.9700	+1.148%	1,648,604	+46.283%
2025-12-22	103.2200	103.4400	101.400000	102.7900	+1.231%	1,605,189	+47.962%
2025-12-19	99.1900	102.0500	98.820000	101.5400	+3.317%	3,891,034	+49.783%
2025-12-18	97.6300	100.4050	96.500000	98.2800	+3.464%	4,608,713	+54.752%
2025-12-17	102.0100	102.7100	93.220000	94.9900	-7.245%	5,084,433	+60.112%
2025-12-16	102.5350	103.7800	100.790000	102.4100	-0.195%	1,806,147	+48.511%
2025-12-15	103.4900	103.8000	102.020000	102.6100	+0.885%	2,509,056	+48.221%
2025-12-12	108.5000	108.5100	100.070000	101.7100	-6.816%	3,228,948	+49.533%
2025-12-11	108.1900	109.2985	104.930000	109.1500	+0.257%	1,619,674	+39.340%
2025-12-10	107.8500	109.6815	106.500000	108.8700	+1.350%	3,080,290	+39.699%
2025-12-09	107.4100	108.3700	105.460000	107.4200	+0.289%	2,225,345	+41.584%
2025-12-08	108.2800	109.6000	107.025000	107.1100	-0.566%	2,106,525	+41.994%
2025-12-05	108.6600	108.6600	106.730000	107.7200	-0.508%	1,329,521	+41.190%
2025-12-04	105.0100	108.8900	104.500000	108.2700	+3.144%	1,539,948	+40.473%
2025-12-03	104.1200	105.0700	102.251000	104.9700	-0.370%	1,807,314	+44.889%
2025-12-02	107.0600	107.3100	104.980000	105.3600	-0.293%	2,340,521	+44.353%
2025-12-01	105.6600	106.5400	104.600000	105.6700	-1.492%	1,700,243	+43.929%
2025-11-28	107.3300	107.9000	106.640000	107.2700	+0.695%	790,889	+41.782%
2025-11-26	105.5000	107.7000	105.438800	106.5300	+1.525%	1,614,791	+42.767%
2025-11-25	103.6800	105.4700	100.740000	104.9300	+0.797%	2,502,072	+44.944%
2025-11-24	101.6500	104.5800	100.750000	104.1000	+3.531%	2,681,516	+46.100%
2025-11-21	101.5200	102.1050	96.550000	100.5500	-0.955%	4,005,664	+51.258%
2025-11-20	109.8600	111.1900	100.600100	101.5200	-3.991%	4,679,553	+49.813%
2025-11-19	104.5000	107.5000	104.390000	105.7400	+1.371%	2,105,890	+43.834%
2025-11-18	102.9500	105.5600	102.080000	104.3100	+0.211%	2,323,548	+45.806%
2025-11-17	106.1500	107.8300	103.680000	104.0900	-2.309%	2,165,778	+46.114%
2025-11-14	102.5300	109.1800	102.000000	106.5500	+0.595%	2,045,195	+42.740%
2025-11-13	110.2700	111.2500	105.220000	105.9200	-4.970%	3,349,672	+43.590%
2025-11-12	110.2700	112.4600	109.690000	111.4600	+1.706%	1,698,705	+36.453%
2025-11-11	111.1500	112.2400	109.510000	109.5900	-2.439%	1,556,176	+38.781%
2025-11-10	113.4700	114.1500	110.840000	112.3300	+1.171%	1,826,569	+35.396%
2025-11-07	108.3000	111.0800	106.410000	111.0300	+0.964%	1,745,509	+36.981%
2025-11-06	112.7200	113.0400	108.870000	109.9700	-2.249%	1,344,882	+38.301%
2025-11-05	110.4300	113.4800	109.340000	112.5000	+2.627%	2,191,092	+35.191%
2025-11-04	110.2400	112.3800	108.500000	109.6200	-2.439%	2,507,180	+38.743%
2025-11-03	116.0000	116.0000	112.060000	112.3600	-1.740%	2,842,136	+35.360%
2025-10-31	113.0000	117.5200	111.250000	114.3500	+9.583%	4,498,851	+33.004%
2025-10-30	105.0100	107.5850	104.020000	104.3500	-1.816%	3,149,976	+45.750%
2025-10-29	105.0000	107.7500	104.490000	106.2800	+1.977%	2,391,181	+43.103%
2025-10-28	103.3900	104.7000	101.210000	104.2200	+0.298%	2,234,064	+45.932%
2025-10-27	103.3000	104.2900	102.560000	103.9100	+1.673%	2,237,215	+46.367%
2025-10-24	102.7600	104.3000	102.135000	102.2000	+1.570%	2,563,479	+48.816%
2025-10-23	97.5800	101.0500	97.580000	100.6200	+3.807%	2,292,580	+51.153%
2025-10-22	100.5400	101.2800	95.150000	96.9300	-2.730%	3,397,042	+56.907%
2025-10-21	99.6100	100.5425	98.270000	99.6500	-0.579%	1,782,190	+52.624%
2025-10-20	99.9500	100.6800	99.060000	100.2300	+0.906%	2,138,716	+51.741%
2025-10-17	99.5200	100.8201	98.335000	99.3300	-1.204%	2,398,180	+53.116%
2025-10-16	102.0000	102.3100	99.860000	100.5400	-0.554%	2,275,503	+51.273%
2025-10-15	101.3200	101.8400	98.805000	101.1000	+1.598%	2,336,581	+50.435%
2025-10-14	97.6300	101.1899	96.910000	99.5100	+0.010%	1,195,614	+52.839%
2025-10-13	98.2200	101.3700	97.382800	99.5000	+3.667%	1,657,481	+52.854%
2025-10-10	98.4600	100.2168	95.880000	95.9800	-1.791%	2,176,319	+58.460%
2025-10-09	99.0500	99.3150	97.630000	97.7300	-1.003%	2,438,175	+55.623%
2025-10-08	96.6000	98.9400	95.900000	98.7200	+2.833%	2,831,493	+54.062%
2025-10-07	98.8600	99.1700	95.100100	96.0000	-2.041%	1,982,626	+58.427%
2025-10-06	100.0000	100.4900	97.980000	98.0000	+0.204%	1,793,706	+55.194%
2025-10-03	99.8500	99.8500	97.320000	97.8000	-1.639%	1,282,082	+55.511%
2025-10-02	100.3800	101.7650	97.720000	99.4300	-0.689%	1,438,979	+52.962%
2025-10-01	97.8800	100.7800	97.625000	100.1200	+1.500%	1,649,315	+51.908%
2025-09-30	96.7000	98.6700	96.215000	98.6400	+2.006%	1,605,721	+54.187%
2025-09-29	98.0100	98.6300	96.350000	96.7000	-0.309%	1,030,466	+57.280%
2025-09-26	97.2700	98.2800	96.330000	97.0000	+0.414%	1,080,193	+56.794%
2025-09-25	94.8700	97.3000	94.325000	96.6000	-0.689%	1,868,294	+57.443%
2025-09-24	98.1700	98.8150	96.935000	97.2700	-0.440%	1,249,918	+56.359%
2025-09-23	100.4700	100.9700	95.590000	97.7000	-2.544%	3,148,951	+55.670%
2025-09-22	99.0600	101.0600	98.300000	100.2500	+1.273%	1,975,250	+51.711%
2025-09-19	98.8700	99.2700	97.480000	98.9900	+0.345%	3,830,377	+53.642%
2025-09-18	97.6400	99.4450	96.950000	98.6500	+2.270%	1,614,096	+54.171%
2025-09-17	96.0500	97.2000	94.790000	96.4600	+0.270%	2,101,615	+57.672%
2025-09-16	96.4500	97.1200	94.550000	96.2000	-0.156%	1,731,094	+58.098%
2025-09-15	95.6500	97.5200	95.200000	96.3500	+1.656%	1,332,681	+57.852%
2025-09-12	95.7400	96.1500	94.740000	94.7800	-0.972%	1,312,099	+60.466%
2025-09-11	95.2600	96.5750	95.010000	95.7100	+0.769%	1,599,441	+58.907%
2025-09-10	93.7500	96.6200	93.750000	94.9800	+3.871%	2,465,822	+60.128%
2025-09-09	92.4900	92.4900	89.980000	91.4400	-1.231%	1,098,407	+66.328%
2025-09-08	93.2000	93.2000	92.000000	92.5800	-0.237%	1,594,731	+64.280%
2025-09-05	92.6800	93.3200	89.900000	92.8000	+0.946%	1,957,091	+63.890%
2025-09-04	90.3800	92.0000	89.340000	91.9300	+2.727%	2,304,429	+65.441%
2025-09-03	89.5500	89.8400	88.520000	89.4900	+0.011%	1,054,858	+69.952%
2025-09-02	88.3200	89.5650	87.160000	89.4800	-1.007%	1,234,195	+69.971%
2025-08-29	92.5000	92.5000	89.620000	90.3900	-2.366%	1,275,732	+68.260%
2025-08-28	91.4900	92.9500	91.490000	92.5800	+1.613%	1,468,722	+64.280%
2025-08-27	90.3500	91.8700	90.300000	91.1100	+0.297%	1,793,014	+66.930%
2025-08-26	89.4500	91.0950	89.450000	90.8400	+1.611%	1,179,527	+67.426%
2025-08-25	90.1700	90.9900	89.320000	89.4000	-0.755%	1,642,053	+70.123%
2025-08-22	88.5800	91.5200	87.750000	90.0800	+2.340%	1,701,248	+68.839%
2025-08-21	87.8600	88.8900	87.288000	88.0200	-0.023%	1,196,112	+72.790%
2025-08-20	87.5900	88.2900	85.720100	88.0400	-0.125%	2,769,267	+72.751%
2025-08-19	89.5500	89.5500	87.620000	88.1500	-1.409%	1,519,713	+72.535%
2025-08-18	88.0500	89.4850	87.750000	89.4100	+1.591%	1,289,991	+70.104%
2025-08-15	89.8700	89.9300	87.590000	88.0100	-1.993%	1,408,565	+72.810%
2025-08-14	90.0100	90.6400	89.090000	89.8000	-0.894%	1,429,385	+69.365%
2025-08-13	92.2600	92.7500	89.000100	90.6100	-1.339%	1,899,829	+67.851%
2025-08-12	89.5600	92.0200	89.425000	91.8400	+3.470%	1,960,844	+65.603%
2025-08-11	88.5700	89.6950	88.000000	88.7600	+0.090%	1,507,216	+71.350%
2025-08-08	89.4500	89.9800	88.480000	88.6800	-0.471%	2,276,703	+71.504%
2025-08-07	91.2800	91.5500	88.170000	89.1000	-1.263%	2,493,720	+70.696%
2025-08-06	89.7800	90.2800	88.200800	90.2400	+0.568%	1,677,296	+68.539%
2025-08-05	89.8100	90.5000	87.810000	89.7300	-0.840%	2,777,637	+69.497%
2025-08-04	90.5600	91.5193	88.500000	90.4900	+0.679%	4,317,023	+68.074%
2025-08-01	88.4550	89.9100	84.990000	89.8800	+14.614%	6,166,397	+69.215%
2025-07-31	78.7400	80.6500	78.110000	78.4200	-0.381%	3,964,556	+93.943%
2025-07-30	80.0000	80.7500	78.030000	78.7200	-1.254%	2,509,574	+93.204%
2025-07-29	79.5700	80.3200	78.600000	79.7200	+0.822%	2,303,701	+90.780%
2025-07-28	79.3000	79.5400	78.080000	79.0700	+0.688%	1,720,750	+92.349%
2025-07-25	77.5900	78.8500	77.090000	78.5300	+1.868%	1,984,987	+93.671%
2025-07-24	76.6700	77.9100	76.230000	77.0900	+0.600%	1,485,799	+97.289%
2025-07-23	75.9800	77.5700	75.805000	76.6300	+2.680%	1,545,243	+98.473%
2025-07-22	74.6500	75.2500	73.050000	74.6300	-0.440%	1,450,367	+103.792%
2025-07-21	76.0300	76.3800	74.790000	74.9600	-1.251%	1,531,548	+102.895%
2025-07-18	77.3600	77.7000	75.485000	75.9100	-1.709%	1,572,887	+100.356%
2025-07-17	74.7600	77.4950	74.760000	77.2300	+3.692%	2,103,680	+96.931%
2025-07-16	74.4800	74.7550	72.940000	74.4800	-0.094%	1,613,295	+104.202%
2025-07-15	76.0000	76.9600	74.130000	74.5500	-0.560%	1,355,643	+104.011%
2025-07-14	74.5100	75.3200	74.020000	74.9700	+0.134%	1,212,746	+102.868%
2025-07-11	74.2500	75.0150	73.400000	74.8700	+0.268%	1,677,199	+103.139%
2025-07-10	75.2000	75.6050	68.900000	74.6700	-0.705%	6,496,486	+103.683%
2025-07-09	75.5800	75.5800	74.050000	75.2000	+1.348%	1,297,786	+102.247%
2025-07-08	74.9100	75.2000	73.930000	74.2000	-0.416%	2,002,666	+104.973%
2025-07-07	74.6900	75.1000	73.670000	74.5100	-0.534%	1,749,111	+104.120%
2025-07-03	74.0500	75.0700	73.570000	74.9100	+2.002%	994,032	+103.030%
2025-07-02	72.7100	73.6500	71.960000	73.4400	+1.774%	2,332,432	+107.094%
2025-07-01	72.6700	73.0550	71.300000	72.1600	-1.488%	2,391,494	+110.768%
2025-06-30	73.3600	73.6300	72.700000	73.2500	-0.136%	1,276,871	+107.631%
2025-06-27	74.1800	74.7500	72.940000	73.3500	+0.301%	2,046,908	+107.348%
2025-06-26	72.3300	73.7200	72.270000	73.1300	+1.569%	1,474,670	+107.972%
2025-06-25	72.7100	72.9650	71.770000	72.0000	-0.470%	2,294,373	+111.236%
2025-06-24	71.5300	72.5600	70.810000	72.3400	+2.247%	1,535,148	+110.243%
2025-06-23	69.8300	70.8600	68.600000	70.7500	+0.697%	1,385,580	+114.968%
2025-06-20	71.0300	71.2300	69.790000	70.2600	-0.298%	1,629,692	+116.467%
2025-06-18	69.6000	71.5200	69.600000	70.4700	+0.917%	1,269,217	+115.822%
2025-06-17	69.9700	70.8800	69.510000	69.8300	-0.810%	1,609,786	+117.800%
2025-06-16	69.1750	70.8799	69.175000	70.4000	+3.332%	1,775,125	+116.037%
2025-06-13	68.3400	69.4450	67.790000	68.1300	-2.337%	1,101,568	+123.235%
2025-06-12	67.5000	70.2500	67.400000	69.7600	+1.691%	2,370,608	+118.019%
2025-06-11	68.2100	69.6800	67.865000	68.6000	+0.942%	1,674,391	+121.706%
2025-06-10	68.7400	68.8300	67.210100	67.9600	-0.527%	1,307,473	+123.793%
2025-06-09	68.5600	69.1750	68.075000	68.3200	+0.441%	1,834,283	+122.614%
2025-06-06	67.5000	68.3900	67.175000	68.0200	+2.563%	1,473,260	+123.596%
2025-06-05	66.6800	66.7500	65.840000	66.3200	-0.045%	1,249,373	+129.328%
2025-06-04	66.4900	66.9400	66.095000	66.3500	+0.196%	1,070,853	+129.224%
2025-06-03	65.4000	66.7000	64.918000	66.2200	+2.444%	2,034,049	+129.674%
2025-06-02	65.5700	66.0800	63.600000	64.6400	-1.763%	2,322,988	+135.288%
2025-05-30	66.0000	66.4000	64.560000	65.8000	-1.097%	2,849,830	+131.140%
2025-05-29	67.5000	67.5950	65.810000	66.5300	+0.559%	1,144,052	+128.604%
2025-05-28	66.9700	67.1500	65.875000	66.1600	-1.150%	1,233,431	+129.882%
2025-05-27	66.2200	67.1700	65.500000	66.9300	+2.606%	1,592,003	+127.237%
2025-05-23	63.1600	65.6300	63.160000	65.2300	+0.617%	1,257,109	+133.160%
2025-05-22	63.6100	65.4000	63.150000	64.8300	+1.265%	1,556,313	+134.598%
2025-05-21	65.1600	65.7725	63.940000	64.0200	-3.161%	1,529,595	+137.566%
2025-05-20	66.2200	66.9000	65.946900	66.1100	-0.676%	1,197,554	+130.056%
2025-05-19	65.9000	67.2000	65.630000	66.5600	-1.480%	1,245,840	+128.501%
2025-05-16	67.0800	67.7000	66.460000	67.5600	+1.062%	1,626,965	+125.118%
2025-05-15	67.3700	68.2300	66.330000	66.8500	-2.123%	2,656,879	+127.509%
2025-05-14	68.3000	68.8200	67.840000	68.3000	+0.294%	2,324,599	+122.679%
2025-05-13	66.8300	69.2200	66.580000	68.1000	+2.344%	4,026,651	+123.333%
2025-05-12	65.6300	66.7800	64.620000	66.5400	+8.230%	3,534,752	+128.569%
2025-05-09	61.2100	61.7500	60.630000	61.4800	+1.218%	1,660,040	+147.381%
2025-05-08	61.0300	61.6500	60.460000	60.7400	+0.998%	1,661,994	+150.395%
2025-05-07	60.4300	60.9500	59.730000	60.1400	-0.265%	1,712,102	+152.893%
2025-05-06	60.1800	61.0700	59.570000	60.3000	-1.245%	2,659,823	+152.222%
2025-05-05	59.5000	61.6400	59.290000	61.0600	+2.415%	3,330,645	+149.083%
2025-05-02	59.8850	60.8200	57.860000	59.6200	+5.728%	3,383,926	+155.099%
2025-05-01	56.0600	57.5500	55.630000	56.3900	+2.695%	3,368,580	+169.711%
2025-04-30	53.4400	54.9350	53.030000	54.9100	-0.127%	2,713,772	+176.981%
2025-04-29	54.5200	55.2650	53.920000	54.9800	+0.770%	1,729,503	+176.628%
2025-04-28	54.4800	55.7800	53.610000	54.5600	-0.438%	2,570,050	+178.757%
2025-04-25	54.2100	55.4450	54.210000	54.8000	+0.274%	1,859,753	+177.536%
2025-04-24	52.6700	54.9300	52.596000	54.6500	+4.593%	1,804,740	+178.298%
2025-04-23	53.6800	55.2800	52.060000	52.2500	+3.980%	2,518,263	+191.081%
2025-04-22	49.1300	50.5900	49.010000	50.2500	+3.973%	1,890,070	+202.667%
2025-04-21	48.9900	49.3500	47.860000	48.3300	-3.030%	1,698,317	+214.691%
2025-04-17	49.9700	50.4600	49.210000	49.8400	+0.504%	1,834,997	+205.157%
2025-04-16	49.2300	50.7400	48.780000	49.5900	-1.841%	1,809,537	+206.695%
2025-04-15	50.0600	51.3564	50.060000	50.5200	+1.101%	1,662,987	+201.049%
2025-04-14	50.9900	51.0400	49.450000	49.9700	+0.221%	1,956,530	+204.363%
2025-04-11	48.8100	50.2300	47.760000	49.8600	+1.197%	2,799,557	+205.034%
2025-04-10	49.5000	50.9200	48.070000	49.2700	-5.013%	2,246,700	+208.687%
2025-04-09	44.8300	52.1900	44.560000	51.8700	+14.757%	3,262,230	+193.214%
2025-04-08	48.5100	48.8900	44.290000	45.2000	-2.249%	2,696,598	+236.482%
2025-04-07	43.0700	48.1500	41.705000	46.2400	+2.210%	4,169,724	+228.914%
2025-04-04	45.8200	45.9800	41.895000	45.2400	-6.374%	5,400,278	+236.185%
2025-04-03	50.9900	51.8100	47.850000	48.3200	-12.033%	3,197,565	+214.756%
2025-04-02	51.7600	55.0600	51.760000	54.9300	+3.213%	1,739,014	+176.880%
2025-04-01	52.2300	53.4450	51.180000	53.2200	+1.526%	1,887,608	+185.776%
2025-03-31	51.5000	52.5590	50.140000	52.4200	-0.926%	1,995,133	+190.137%
2025-03-28	54.2400	54.4600	52.270000	52.9100	-3.077%	2,427,624	+187.450%
2025-03-27	55.3100	55.3500	53.960000	54.5900	-2.186%	2,380,505	+178.604%
2025-03-26	57.6300	58.1750	55.570000	55.8100	-4.517%	2,534,739	+172.514%
2025-03-25	58.7500	59.3400	57.860000	58.4500	-0.239%	1,652,528	+160.205%
2025-03-24	58.2000	59.4500	57.870000	58.5900	+2.556%	1,427,739	+159.584%
2025-03-21	56.0300	57.4900	55.550000	57.1300	+0.475%	2,998,041	+166.217%
2025-03-20	55.9600	57.5100	55.960000	56.8600	0.000%	1,625,852	+167.482%
2025-03-19	55.8300	57.5300	55.445000	56.8600	+2.450%	2,163,126	+167.482%
2025-03-18	56.1500	56.5300	55.305000	55.5000	-2.116%	1,521,529	+174.036%
2025-03-17	56.6900	57.6000	56.410000	56.7000	+0.035%	1,526,571	+168.236%

.dark-mode .TF05fH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF05fH{ color: #333333; background-color: white; border: 2px solid #333333; }NVTnVent Electric plcstock NYSE

NVT
nVent Electric plc
stock NYSE