nVent Electric plc Ordinary Shares (NVT)

153.83
+9.03 (6.24%)
NYSE· Last Trade: Aug 2nd, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For nVent Electric plc Ordinary Shares (NVT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026163.94167.74153.28153.834,896,113153.83
7/30/2026145.00148.39140.45144.804,232,624144.80
7/29/2026139.75140.58130.97133.613,819,970133.61
7/28/2026144.40144.41137.49141.752,747,693141.75
7/27/2026153.03153.03142.48149.292,229,991149.29
7/24/2026156.93159.31150.41151.791,883,631151.79
7/23/2026159.53162.71157.68158.781,184,794158.57
7/22/2026156.37160.40156.32158.471,364,307158.26
7/21/2026159.66161.20157.04160.681,209,137160.47
7/20/2026157.41159.16154.43154.781,598,377154.57
7/17/2026148.93157.30145.67154.921,856,490154.72
7/16/2026154.41157.64151.22153.652,170,482153.45
7/15/2026163.29163.34154.75159.461,380,602159.25
7/14/2026163.00165.99160.32161.781,620,278161.57
7/13/2026158.31160.23156.17158.021,313,123157.81
7/10/2026157.17161.99155.75160.721,479,782160.51
7/09/2026160.85163.50157.34158.052,209,299157.84
7/08/2026151.99155.79150.40154.761,936,710154.56
7/07/2026153.54153.54146.56153.183,158,583152.98
7/06/2026154.36159.86153.34156.891,841,647156.68
7/02/2026160.06160.85149.84152.152,948,262151.95
7/01/2026163.91165.34158.23159.991,850,153159.78
6/30/2026164.31170.06163.52169.612,098,122169.39
6/29/2026162.92165.53159.46163.352,020,734163.13
6/26/2026167.55169.00161.77162.923,841,330162.71
6/25/2026172.50176.78171.00171.911,856,024171.68
6/24/2026166.58171.72164.28167.551,777,416167.33
6/23/2026171.98174.38167.31168.372,625,012168.15
6/22/2026180.55184.64176.54184.342,788,419184.10
6/18/2026175.61179.03172.60177.024,310,984176.79
6/17/2026169.96173.21169.44170.941,942,372170.71
6/16/2026171.30173.44167.03167.341,628,538167.12
6/15/2026171.70174.31168.70169.001,615,678168.78
6/12/2026166.40170.49165.00165.841,375,166165.62
6/11/2026161.26165.65159.69164.521,596,109164.30
6/10/2026161.26164.56153.01156.792,401,449156.58
6/09/2026166.01169.31155.75163.801,984,360163.58
6/08/2026166.00166.80161.33163.812,394,669163.59
6/05/2026169.67170.15161.11162.862,035,842162.65
6/04/2026172.38175.99165.61173.881,325,295173.65
6/03/2026173.96176.99170.66176.392,006,962176.16
6/02/2026173.49178.00172.69173.391,559,350173.16
6/01/2026164.49173.35163.00171.552,305,045171.32
5/29/2026165.50168.52162.27166.991,842,923166.77
5/28/2026166.93168.28162.34164.871,404,279164.65
5/27/2026169.00170.00164.67167.802,145,300167.58
5/26/2026168.18170.99166.55169.291,633,491169.07
5/22/2026166.04166.34161.12164.661,499,771164.44
5/21/2026160.79166.36160.35163.571,588,047163.35
5/20/2026161.34163.80159.00161.861,781,347161.65
5/19/2026156.66160.61152.20158.232,723,159158.02
5/18/2026171.51171.55159.04160.692,449,781160.48
5/15/2026168.63170.41165.38169.011,876,009168.79
5/14/2026173.90174.27170.59173.961,376,777173.73
5/13/2026173.76173.82168.50172.911,635,427172.68
5/12/2026170.28171.08165.62170.741,686,378170.51
5/11/2026169.24175.00168.00173.391,880,973173.16
5/08/2026169.94170.89166.25169.951,703,488169.72
5/07/2026172.60172.60164.46166.732,537,684166.51
5/06/2026173.88174.50166.67172.493,107,685172.26
5/05/2026165.91171.09165.62169.412,796,021169.19
5/04/2026160.98166.10159.87162.693,894,329162.47