nVent Electric plc Ordinary Shares (NVT)

158.92
+16.02 (11.21%)
NYSE · Last Trade: May 2nd, 7:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026164.30167.37155.88158.925,132,306158.92
4/30/2026140.46143.57139.40142.902,627,134142.90
4/29/2026140.37141.23136.63137.371,659,811137.37
4/28/2026138.56139.68134.69138.302,161,105138.30
4/27/2026142.80143.13137.63141.712,094,153141.71
4/24/2026143.30145.31141.62142.172,233,480142.17
4/23/2026140.25144.11140.25142.762,850,258142.55
4/22/2026139.30141.00137.61140.132,203,637139.92
4/21/2026136.69139.15135.91137.001,667,589136.80
4/20/2026133.85136.29132.50135.801,264,964135.60
4/17/2026131.24135.25130.53134.692,351,800134.49
4/16/2026131.56132.76128.60129.702,138,632129.51
4/15/2026133.81134.13129.10131.382,374,938131.19
4/14/2026135.29135.92132.14134.482,092,972134.28
4/13/2026130.75133.26129.00133.161,905,299132.96
4/10/2026129.79131.84128.74130.561,285,580130.37
4/09/2026127.28130.43127.14128.631,363,591128.44
4/08/2026126.51128.41125.07127.113,174,806126.92
4/07/2026116.80119.12115.12118.921,330,363118.75
4/06/2026118.25119.51115.01117.411,356,120117.24
4/02/2026116.90121.25115.26117.962,607,700117.79
4/01/2026121.20122.90120.80121.261,774,576121.08
3/31/2026114.91119.41114.20118.281,888,554118.11
3/30/2026118.73119.64111.32112.751,745,858112.58
3/27/2026117.00119.57116.37116.981,741,833116.81
3/26/2026124.96125.34118.20118.442,144,827118.27
3/25/2026127.00129.94125.65127.012,062,391126.82
3/24/2026119.79126.84119.00125.612,465,610125.42
3/23/2026120.00124.18119.15121.002,658,898120.82
3/20/2026121.22123.30115.84116.304,206,965116.13
3/19/2026117.00123.55114.51122.582,735,047122.40
3/18/2026121.00124.22119.00120.274,830,887120.09
3/17/2026114.02114.86112.42114.711,510,110114.54
3/16/2026112.94116.94112.75114.302,691,076114.13
3/13/2026109.33110.75107.68109.932,601,465109.77
3/12/2026110.13110.47107.00107.871,971,728107.71
3/11/2026108.80111.27108.28111.092,308,837110.93
3/10/2026108.59111.41108.31109.131,962,088108.97
3/09/2026103.73109.03102.39108.132,745,187107.97
3/06/2026107.47109.47105.30106.021,924,674105.86
3/05/2026113.32114.37108.05110.552,007,796110.39
3/04/2026113.29114.21110.39113.832,579,556113.66
3/03/2026114.64115.31110.14111.653,228,833111.49
3/02/2026116.74120.72114.00120.271,904,169120.09
2/27/2026119.00120.04115.59118.363,341,309118.19
2/26/2026122.01122.92116.02121.792,573,494121.61
2/25/2026118.91122.67118.62121.802,810,806121.62
2/24/2026115.03118.88114.93118.221,684,371118.05
2/23/2026115.85116.77113.06114.932,277,856114.76
2/20/2026116.33118.77115.03116.871,947,258116.70
2/19/2026115.24116.99114.63116.881,228,197116.71
2/18/2026117.00119.64114.60115.651,946,399115.48
2/17/2026112.20116.59112.01115.222,206,673115.05
2/13/2026111.92113.40110.42113.251,796,868113.08
2/12/2026113.96117.89111.24111.903,403,264111.73
2/11/2026116.47118.66112.01112.753,930,657112.58
2/10/2026115.20115.65112.00112.152,662,306111.98
2/09/2026114.17118.28113.38114.623,499,898114.45
2/06/2026107.52113.74105.01112.644,987,053112.47
2/05/2026113.39117.23112.92113.873,751,295113.70
2/04/2026119.18120.85111.54116.693,356,334116.52
2/03/2026116.89120.46114.75119.432,989,614119.25
2/02/2026112.34116.44112.03115.792,570,500115.62