UK markets open in 3 hours 59 minutes

nVent Electric plc (NVT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.20+1.56 (+1.91%)
At close: 04:00PM EDT
83.51 +0.31 (+0.37%)
After hours: 07:52PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202481.1683.2381.0083.2083.201,414,200
20 May 202480.1282.1680.0481.6481.641,071,700
17 May 202481.9582.2579.4280.0180.011,627,600
16 May 202483.6784.3680.3880.4180.411,645,400
15 May 202482.5084.1982.5084.1184.111,423,500
14 May 202480.3181.7279.5381.6781.671,285,100
13 May 202481.7582.0079.6380.6080.601,286,000
10 May 202482.6683.7881.2881.7481.741,569,500
09 May 202480.1082.3079.7182.0782.072,701,500
08 May 202478.0780.0377.7379.9379.932,057,400
07 May 202476.0577.7576.0577.6177.611,756,700
06 May 202476.7877.7575.5376.4076.402,542,700
03 May 202474.6376.5573.4475.8975.893,015,100
02 May 202471.6972.0469.3871.9071.902,720,900
01 May 202471.9772.8770.8171.0771.071,704,800
30 Apr 202475.0476.0072.0572.0772.072,227,300
29 Apr 202475.7076.0474.7275.2875.281,005,000
26 Apr 202474.5375.7674.5375.6975.691,053,100
25 Apr 202472.2174.9972.1774.4474.441,618,200
25 Apr 20240.19 Dividend
24 Apr 202476.1976.4072.6673.7273.531,840,600
23 Apr 202472.1572.9671.6472.5272.331,438,000
22 Apr 202472.1772.2570.6771.1770.991,858,700
19 Apr 202471.3772.4271.0671.6371.451,834,500
18 Apr 202472.8473.6571.4571.5471.361,662,200
17 Apr 202473.3973.8771.6372.5472.351,245,900
16 Apr 202473.8073.9072.5473.1572.961,333,600
15 Apr 202475.5075.7873.6574.2374.041,311,900
12 Apr 202473.9574.9573.5874.1773.98824,000
11 Apr 202474.7375.4074.0874.9074.711,117,800
10 Apr 202473.2575.6672.2874.4374.241,552,800
09 Apr 202478.7278.9874.7175.0074.812,178,800
08 Apr 202478.4378.7577.5078.0777.87988,300
05 Apr 202476.0478.3476.0078.1377.93964,000
04 Apr 202477.1177.8475.3875.5575.361,132,300
03 Apr 202475.0676.8475.0676.5776.37906,100
02 Apr 202474.7975.3874.4875.2075.01844,100
01 Apr 202475.7175.7174.7175.1674.971,030,200
28 Mar 202475.5476.2974.6875.4075.211,665,900
27 Mar 202475.3875.9474.0875.4175.221,182,500
26 Mar 202474.0375.2973.8974.9374.741,626,200
25 Mar 202473.5074.3773.3674.0373.84951,400
22 Mar 202473.6574.2473.4373.6873.491,126,600
21 Mar 202473.2974.3573.2173.6573.461,369,200
20 Mar 202471.5873.0571.5072.7872.591,189,200
19 Mar 202470.1671.6870.0271.3971.211,378,100
18 Mar 202470.5471.2970.2070.6470.461,305,300
15 Mar 202469.8070.8069.8069.9669.781,871,300
14 Mar 202471.0571.4169.7170.2870.101,146,800
13 Mar 202469.9670.9969.7770.7570.571,134,200
12 Mar 202468.3469.9868.1069.8969.71928,400
11 Mar 202468.3368.8567.5068.3168.131,292,900
08 Mar 202469.9370.2968.3168.5868.401,235,800
07 Mar 202469.6570.2469.4469.8069.62827,500
06 Mar 202469.1469.9868.7069.3369.15853,900
05 Mar 202468.7869.0967.8768.2968.111,470,100
04 Mar 202469.0070.1368.9569.4369.251,611,900
01 Mar 202467.3269.4067.3268.7468.561,851,400
29 Feb 202466.1367.7766.1067.3267.151,674,200
28 Feb 202466.1066.6465.8066.1465.97675,300
27 Feb 202466.8166.9565.9666.2466.071,245,000
26 Feb 202466.1766.4165.8266.1265.95707,300
23 Feb 202465.8366.4765.4366.1766.001,038,800
22 Feb 202464.5366.5864.5365.6365.461,582,500
21 Feb 202462.3263.2362.1163.2063.041,030,900
20 Feb 202462.9363.4762.2462.7162.55918,000
16 Feb 202463.3964.7763.0863.5763.411,309,100
15 Feb 202464.0064.0062.4763.2563.091,493,500
14 Feb 202462.7363.4962.2863.3863.221,235,400
13 Feb 202462.0162.7661.2362.2162.051,627,100
12 Feb 202463.9464.3663.3763.7963.63801,400
09 Feb 202464.1364.7163.5464.0563.881,360,500
08 Feb 202464.0864.8863.7264.2964.121,840,800
07 Feb 202462.5864.5361.8963.9763.811,903,000
06 Feb 202463.4466.0960.2961.8261.663,949,200
05 Feb 202462.8363.8362.2663.0162.852,434,000
02 Feb 202462.3263.9462.3263.4363.272,034,400
01 Feb 202460.5862.6860.5862.5062.341,651,300
31 Jan 202461.1761.4660.0160.0459.891,058,200
30 Jan 202459.6861.7359.6861.4461.281,588,900
29 Jan 202458.6159.7558.6159.7359.58640,000
26 Jan 202458.6959.6958.3858.8758.721,042,500
25 Jan 202458.4858.8958.0558.3858.23836,900
24 Jan 202458.5858.9957.8357.8657.71882,200
23 Jan 202458.5258.7357.5457.9357.78696,600
22 Jan 202458.6859.0458.1358.5058.35836,600
19 Jan 202456.5258.0456.0058.0457.891,002,700
18 Jan 202456.0756.3955.6256.2856.13482,300
18 Jan 20240.19 Dividend
17 Jan 202455.4656.1755.4655.7855.45651,400
16 Jan 202455.5856.2755.1956.2655.92660,200
12 Jan 202456.5056.9355.6856.2655.92599,000
11 Jan 202456.4356.6755.5356.5856.24728,700
10 Jan 202456.9857.1556.0756.5156.171,246,500
09 Jan 202456.6657.2256.1556.9656.621,287,300
08 Jan 202456.7157.4556.0957.4357.09678,500
05 Jan 202456.0956.5555.8256.3656.02798,500
04 Jan 202456.4456.7956.1756.2855.94782,300
03 Jan 202457.5757.5755.8656.0855.741,476,700
02 Jan 202458.6158.9257.8058.1357.781,064,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...