Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

nVent Electric plc Ordinary Shares (NVT)

134.48
+0.00 (0.00%)
NYSE · Last Trade: Apr 15th, 5:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/2026135.29135.92132.14134.482,092,972134.48
4/13/2026130.75133.26129.00133.161,905,299133.16
4/10/2026129.79131.84128.74130.561,285,580130.56
4/09/2026127.28130.43127.14128.631,363,591128.63
4/08/2026126.51128.41125.07127.113,174,806127.11
4/07/2026116.80119.12115.12118.921,330,363118.92
4/06/2026118.25119.51115.01117.411,356,120117.41
4/02/2026116.90121.25115.26117.962,607,700117.96
4/01/2026121.20122.90120.80121.261,774,576121.26
3/31/2026114.91119.41114.20118.281,888,554118.28
3/30/2026118.73119.64111.32112.751,745,858112.75
3/27/2026117.00119.57116.37116.981,741,833116.98
3/26/2026124.96125.34118.20118.442,144,827118.44
3/25/2026127.00129.94125.65127.012,062,391127.01
3/24/2026119.79126.84119.00125.612,465,610125.61
3/23/2026120.00124.18119.15121.002,658,898121.00
3/20/2026121.22123.30115.84116.304,206,965116.30
3/19/2026117.00123.55114.51122.582,735,047122.58
3/18/2026121.00124.22119.00120.274,830,887120.27
3/17/2026114.02114.86112.42114.711,510,110114.71
3/16/2026112.94116.94112.75114.302,691,076114.30
3/13/2026109.33110.75107.68109.932,601,465109.93
3/12/2026110.13110.47107.00107.871,971,728107.87
3/11/2026108.80111.27108.28111.092,308,837111.09
3/10/2026108.59111.41108.31109.131,962,088109.13
3/09/2026103.73109.03102.39108.132,745,187108.13
3/06/2026107.47109.47105.30106.021,924,674106.02
3/05/2026113.32114.37108.05110.552,007,796110.55
3/04/2026113.29114.21110.39113.832,579,556113.83
3/03/2026114.64115.31110.14111.653,228,833111.65
3/02/2026116.74120.72114.00120.271,904,169120.27
2/27/2026119.00120.04115.59118.363,341,309118.36
2/26/2026122.01122.92116.02121.792,573,494121.79
2/25/2026118.91122.67118.62121.802,810,806121.80
2/24/2026115.03118.88114.93118.221,684,371118.22
2/23/2026115.85116.77113.06114.932,277,856114.93
2/20/2026116.33118.77115.03116.871,947,258116.87
2/19/2026115.24116.99114.63116.881,228,197116.88
2/18/2026117.00119.64114.60115.651,946,399115.65
2/17/2026112.20116.59112.01115.222,206,673115.22
2/13/2026111.92113.40110.42113.251,796,868113.25
2/12/2026113.96117.89111.24111.903,403,264111.90
2/11/2026116.47118.66112.01112.753,930,657112.75
2/10/2026115.20115.65112.00112.152,662,306112.15
2/09/2026114.17118.28113.38114.623,499,898114.62
2/06/2026107.52113.74105.01112.644,987,053112.64
2/05/2026113.39117.23112.92113.873,751,295113.87
2/04/2026119.18120.85111.54116.693,356,334116.69
2/03/2026116.89120.46114.75119.432,989,614119.43
2/02/2026112.34116.44112.03115.792,570,500115.79
1/30/2026114.57116.69112.12112.261,825,213112.26
1/29/2026115.85117.00112.19115.621,948,663115.62
1/28/2026113.09115.21111.55114.151,619,158114.15
1/27/2026111.54113.41110.23113.161,275,233113.16
1/26/2026110.16112.37109.67110.582,064,982110.58
1/23/2026111.00111.71109.26110.291,208,484110.29
1/22/2026114.83115.95111.02111.571,529,392111.57
1/21/2026110.31113.72108.32112.661,670,657112.66
1/20/2026110.44111.98109.00109.902,283,602109.90
1/16/2026108.95113.14108.83112.503,346,225112.50
1/15/2026107.80110.68106.44107.982,191,730107.98