nVent Electric plc Ordinary Shares (NVT)

123.70
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 7:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026128.76128.99121.15123.703,475,034123.70
10/30/2026132.89135.94122.82125.985,869,638125.98
10/29/2026138.00141.56136.57138.153,076,102138.15
10/28/2026142.00143.31137.00140.123,922,759140.12
10/27/2026133.25135.06131.32134.532,477,937134.53
10/26/2026126.95131.57125.47129.182,160,890129.18
10/23/2026126.03128.60121.04125.402,592,009125.40
10/22/2026140.00140.25125.77127.675,661,788127.46
10/21/2026144.25146.76143.05146.132,088,396145.89
10/20/2026138.07143.07135.27139.782,304,369139.55
10/19/2026146.68146.84140.80141.571,887,956141.34
10/16/2026144.14146.10141.13142.032,322,784141.80
10/15/2026142.88146.70139.10145.735,019,016145.49
10/14/2026158.27159.93151.19152.722,529,520152.47
10/13/2026159.75163.33157.28161.471,878,947161.20
10/12/2026166.15166.99162.15162.781,343,431162.51
10/09/2026165.00169.24161.17167.431,663,378167.16
10/08/2026164.86168.91160.17164.202,520,918163.93
10/07/2026169.28170.12163.66167.821,531,401167.54
10/06/2026168.99175.94168.22173.802,572,837173.51
10/05/2026170.64170.89166.42167.171,747,845166.90
10/02/2026169.59171.95167.29169.561,703,859169.28
10/01/2026160.39167.73158.21165.771,695,139165.50
9/30/2026162.03162.63159.11160.371,493,243160.11
9/29/2026162.84164.93159.60161.681,603,316161.41
9/28/2026163.35166.19158.50160.502,101,775160.24
9/25/2026161.27164.52161.16164.411,442,849164.14
9/24/2026159.50163.14157.24162.881,515,662162.61
9/23/2026160.40164.31160.28162.851,503,786162.58
9/22/2026158.46163.61157.70162.651,635,032162.38
9/21/2026161.01161.57157.87159.441,791,809159.18
9/18/2026152.71158.70152.54157.883,567,673157.62
9/17/2026152.46153.93149.39151.331,911,009151.08
9/16/2026147.79150.41146.03147.651,742,279147.41
9/15/2026151.12151.12146.35146.802,029,828146.56
9/14/2026150.00150.39143.89146.643,530,464146.40
9/11/2026157.78163.00157.78162.381,722,965162.11
9/10/2026155.93159.89154.14155.172,081,274154.91
9/09/2026161.40162.43158.36158.542,144,610158.28
9/08/2026158.17163.75157.91162.572,519,086162.30
9/04/2026153.50157.19152.09156.031,610,996155.77
9/03/2026149.00154.30147.01152.092,081,078151.84
9/02/2026147.18148.31143.87148.171,845,774147.93
9/01/2026149.50151.41146.08147.302,343,283147.06
8/31/2026150.00152.70148.50150.7512,546,587150.50
8/28/2026155.25156.46148.24148.481,858,062148.24
8/27/2026158.87162.37154.42155.551,990,219155.29
8/26/2026153.23157.47151.85155.231,904,099154.97
8/25/2026157.68159.10150.85151.481,712,127151.23
8/24/2026150.16155.96149.57153.352,572,501153.10
8/21/2026155.50156.83151.75151.981,508,336151.73
8/20/2026155.73158.32153.38154.301,768,581154.05
8/19/2026164.40169.54154.51156.882,837,690156.62
8/18/2026169.60170.09163.54164.632,066,218164.36
8/17/2026174.08177.38173.15177.211,742,837176.92
8/14/2026170.00173.99168.28171.391,393,647171.11
8/13/2026171.12172.91167.44170.011,563,110169.73
8/12/2026171.12174.90170.12171.162,102,243170.88
8/11/2026163.97169.19163.97167.161,415,806166.88
8/10/2026167.00167.10162.03162.331,215,245162.06
8/07/2026165.55167.73161.20164.691,434,592164.42
8/06/2026160.69168.09159.48163.301,410,991163.03
8/05/2026160.33166.91159.76162.041,903,267161.77
8/04/2026163.52164.01159.25162.242,747,791161.97
8/03/2026152.50161.44149.25159.413,014,297159.15