nVent Electric plc NVT
114.69 USD -0.81 (-0.70%)
Regular-session close
113.25 -1.44 -1.26%
After hours · Nov 13, 4:38 PM ET
111.25 Day range 119.86
94.99 52-week range 184.34
- YTD
- +12.47%
- 1 year
- +8.28%
NVT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.27 | 119.86 | 111.25 | 114.69 | -0.81 | -0.70% | 2,428,099 |
| Nov 12, 2026 | 111.30 | 118.32 | 111.30 | 115.50 | -1.23 | -1.05% | 2,292,300 |
| Nov 11, 2026 | 120.10 | 121.00 | 116.00 | 116.73 | +4.25 | +3.78% | 3,198,600 |
| Nov 10, 2026 | 111.83 | 115.86 | 110.68 | 112.48 | -1.96 | -1.71% | 2,388,400 |
| Nov 9, 2026 | 110.25 | 115.14 | 108.79 | 114.44 | +8.22 | +7.74% | 3,661,100 |
| Nov 6, 2026 | 105.33 | 107.65 | 102.43 | 106.22 | +7.84 | +7.97% | 5,174,500 |
| Nov 5, 2026 | 107.09 | 107.61 | 96.37 | 98.38 | -14.44 | -12.80% | 6,286,900 |
| Nov 4, 2026 | 122.20 | 125.06 | 109.42 | 112.82 | -16.44 | -12.72% | 5,114,600 |
| Nov 3, 2026 | 127.53 | 132.72 | 124.65 | 129.26 | +5.56 | +4.49% | 3,081,700 |
| Nov 2, 2026 | 128.76 | 128.99 | 121.15 | 123.70 | -2.28 | -1.81% | 3,475,000 |
| Oct 30, 2026 | 132.89 | 135.94 | 122.82 | 125.98 | -12.17 | -8.81% | 5,867,000 |
| Oct 29, 2026 | 138.00 | 141.55 | 136.57 | 138.15 | -1.97 | -1.41% | 3,075,500 |
| Oct 28, 2026 | 142.00 | 143.31 | 137.00 | 140.12 | +5.59 | +4.16% | 3,922,200 |
| Oct 27, 2026 | 133.25 | 135.06 | 131.32 | 134.53 | +5.35 | +4.14% | 2,477,900 |
| Oct 26, 2026 | 126.95 | 131.57 | 125.47 | 129.18 | +3.78 | +3.01% | 2,160,900 |
| Oct 23, 2026 | 126.03 | 128.60 | 121.04 | 125.40 | -2.27 | -1.78% | 2,592,000 |
| Oct 22, 2026 | 140.00 | 140.26 | 125.77 | 127.67 | -18.46 | -12.63% | 5,661,300 |
| Oct 21, 2026 | 144.25 | 146.76 | 143.05 | 146.13 | +6.35 | +4.54% | 2,087,700 |
| Oct 20, 2026 | 138.07 | 143.07 | 135.27 | 139.78 | -1.79 | -1.26% | 2,304,000 |
| Oct 19, 2026 | 146.68 | 146.85 | 140.80 | 141.57 | -0.46 | -0.32% | 1,887,900 |
| Oct 16, 2026 | 144.14 | 146.10 | 141.13 | 142.03 | -3.70 | -2.54% | 2,322,400 |
| Oct 15, 2026 | 142.88 | 146.70 | 139.10 | 145.73 | -6.99 | -4.58% | 5,017,700 |
| Oct 14, 2026 | 158.27 | 159.93 | 151.18 | 152.72 | -8.75 | -5.42% | 2,529,100 |
| Oct 13, 2026 | 159.75 | 163.33 | 157.28 | 161.47 | -1.31 | -0.80% | 1,878,900 |
| Oct 12, 2026 | 166.15 | 166.99 | 162.15 | 162.78 | -4.65 | -2.78% | 1,343,400 |
| Oct 9, 2026 | 165.00 | 169.24 | 161.17 | 167.43 | +3.23 | +1.97% | 1,663,300 |
| Oct 8, 2026 | 164.86 | 168.91 | 160.17 | 164.20 | -3.62 | -2.16% | 2,520,800 |
| Oct 7, 2026 | 169.28 | 170.12 | 163.66 | 167.82 | -5.98 | -3.44% | 1,531,100 |
| Oct 6, 2026 | 168.99 | 175.94 | 168.23 | 173.80 | +6.63 | +3.97% | 2,572,700 |
| Oct 5, 2026 | 170.64 | 170.89 | 166.42 | 167.17 | -2.39 | -1.41% | 1,747,700 |
| Oct 2, 2026 | 169.59 | 171.95 | 167.29 | 169.56 | +3.79 | +2.29% | 1,703,700 |
| Oct 1, 2026 | 160.39 | 167.73 | 158.21 | 165.77 | +5.40 | +3.37% | 1,694,800 |
| Sep 30, 2026 | 162.03 | 162.63 | 159.11 | 160.37 | -1.31 | -0.81% | 1,483,900 |
| Sep 29, 2026 | 162.84 | 164.93 | 159.60 | 161.68 | +1.18 | +0.74% | 1,603,200 |
| Sep 28, 2026 | 163.35 | 166.18 | 158.50 | 160.50 | -3.91 | -2.38% | 2,093,300 |
| Sep 25, 2026 | 161.27 | 164.52 | 161.16 | 164.41 | +1.53 | +0.94% | 1,442,800 |
| Sep 24, 2026 | 159.50 | 163.14 | 157.24 | 162.88 | +0.03 | +0.02% | 1,514,900 |
| Sep 23, 2026 | 160.40 | 164.31 | 160.28 | 162.85 | +0.20 | +0.12% | 1,503,700 |
| Sep 22, 2026 | 158.46 | 163.61 | 157.70 | 162.65 | +3.21 | +2.01% | 1,634,900 |
| Sep 21, 2026 | 161.01 | 161.57 | 157.87 | 159.44 | +1.56 | +0.99% | 1,791,800 |
| Sep 18, 2026 | 152.71 | 158.70 | 152.54 | 157.88 | +6.55 | +4.33% | 3,566,200 |
| Sep 17, 2026 | 152.46 | 153.93 | 149.39 | 151.33 | +3.68 | +2.49% | 1,911,000 |
| Sep 16, 2026 | 147.79 | 150.41 | 146.03 | 147.65 | +0.85 | +0.58% | 1,742,100 |
| Sep 15, 2026 | 151.12 | 151.12 | 146.35 | 146.80 | +0.16 | +0.11% | 2,029,800 |
| Sep 14, 2026 | 150.00 | 150.39 | 143.89 | 146.64 | -15.74 | -9.69% | 3,529,600 |
| Sep 11, 2026 | 157.78 | 163.00 | 157.78 | 162.38 | +7.21 | +4.65% | 1,722,900 |
| Sep 10, 2026 | 155.93 | 159.89 | 154.14 | 155.17 | -3.37 | -2.13% | 2,081,300 |
| Sep 9, 2026 | 161.40 | 162.43 | 158.36 | 158.54 | -4.03 | -2.48% | 2,137,500 |
| Sep 8, 2026 | 158.17 | 163.75 | 157.91 | 162.57 | +6.54 | +4.19% | 2,519,100 |
| Sep 4, 2026 | 153.50 | 157.19 | 152.09 | 156.03 | +3.94 | +2.59% | 1,610,500 |
| Sep 3, 2026 | 149.00 | 154.30 | 147.01 | 152.09 | +3.92 | +2.65% | 2,081,100 |
| Sep 2, 2026 | 147.18 | 148.31 | 143.87 | 148.17 | +0.87 | +0.59% | 1,845,700 |
| Sep 1, 2026 | 149.50 | 151.41 | 146.08 | 147.30 | -3.45 | -2.29% | 2,343,200 |
| Aug 31, 2026 | 150.00 | 152.70 | 148.51 | 150.75 | +2.27 | +1.53% | 12,499,600 |
| Aug 28, 2026 | 155.25 | 156.46 | 148.24 | 148.48 | -7.07 | -4.55% | 1,856,100 |
| Aug 27, 2026 | 158.87 | 162.37 | 154.42 | 155.55 | +0.32 | +0.21% | 1,990,100 |
| Aug 26, 2026 | 153.23 | 157.47 | 151.85 | 155.23 | +3.75 | +2.48% | 1,903,900 |
| Aug 25, 2026 | 157.68 | 159.10 | 150.85 | 151.48 | -1.87 | -1.22% | 1,712,100 |
| Aug 24, 2026 | 150.15 | 155.96 | 149.57 | 153.35 | +1.37 | +0.90% | 2,572,300 |
| Aug 21, 2026 | 155.50 | 156.83 | 151.75 | 151.98 | -2.32 | -1.50% | 1,507,600 |
| Aug 20, 2026 | 155.73 | 158.32 | 153.38 | 154.30 | -2.58 | -1.64% | 1,768,200 |
| Aug 19, 2026 | 164.40 | 169.54 | 154.51 | 156.88 | -7.75 | -4.71% | 2,837,700 |
| Aug 18, 2026 | 169.60 | 170.09 | 163.54 | 164.63 | -12.58 | -7.10% | 2,066,600 |
| Aug 17, 2026 | 174.08 | 177.38 | 173.15 | 177.21 | +5.82 | +3.40% | 1,742,700 |
| Aug 14, 2026 | 170.00 | 173.99 | 168.28 | 171.39 | +1.38 | +0.81% | 1,393,500 |
65 days, newest first. Daily bars as drawn on the NVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.