nVent Electric plc

NVT · NYSE

Prices in USD

Historical prices

nVent Electric plc (NVT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026155.25156.46148.24148.48148.241,856,100
Aug 27, 2026158.87162.37154.42155.55155.291,990,100
Aug 26, 2026153.23157.47151.85155.23154.971,903,900
Aug 25, 2026157.68159.10150.85151.48151.231,712,100
Aug 24, 2026150.15155.96149.57153.35153.102,572,300
Aug 21, 2026155.50156.83151.75151.98151.731,507,600
Aug 20, 2026155.73158.32153.38154.30154.051,768,200
Aug 19, 2026164.40169.54154.51156.88156.622,837,700
Aug 18, 2026169.60170.09163.54164.63164.362,066,600
Aug 17, 2026174.08177.38173.15177.21176.921,742,700
Aug 14, 2026170.00173.99168.28171.39171.111,393,500
Aug 13, 2026171.12172.90167.44170.01169.731,563,100
Aug 12, 2026171.12174.90170.12171.16170.882,075,300
Aug 11, 2026163.97169.18163.97167.16166.891,416,100
Aug 10, 2026167.00167.10162.03162.33162.061,216,300
Aug 7, 2026165.55167.73161.20164.69164.421,434,600
Aug 6, 2026160.69168.09159.48163.30163.031,410,800
Aug 5, 2026160.33166.91159.76162.04161.771,903,200
Aug 4, 2026163.52164.01159.25162.24161.972,768,800
Aug 3, 2026152.50161.44149.25159.41159.153,015,600
Jul 31, 2026163.94167.74153.29153.83153.584,889,500
Jul 30, 2026145.00148.39140.45144.80144.564,229,800
Jul 29, 2026139.75140.58130.97133.61133.393,819,100
Jul 28, 2026144.40144.41137.49141.75141.522,747,200
Jul 27, 2026153.03153.03142.48149.29149.042,230,000