nVent Electric PLC (NVT) Historical Stock Data
61.06 ↑1.44 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVT is up 0.78% a day on average. There have been 17 days where nVent Electric PLC closed green and 13 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 59.50 | 61.06 | ↑$1.56 (2.62%) | 59.32 | 61.64 | 2.72M |
| 2025-05-02 | 59.89 | 59.62 | ↓$0.27 (-0.44%) | 57.86 | 60.82 | 3.38M |
| 2025-05-01 | 56.06 | 56.39 | ↑$0.33 (0.59%) | 55.63 | 57.55 | 3.37M |
| 2025-04-30 | 53.44 | 54.91 | ↑$1.47 (2.75%) | 53.03 | 54.94 | 2.71M |
| 2025-04-29 | 54.52 | 54.98 | ↑$0.46 (0.84%) | 53.92 | 55.27 | 1.73M |
| 2025-04-28 | 54.48 | 54.56 | ↑$0.08 (0.15%) | 53.64 | 55.78 | 2.57M |
| 2025-04-25 | 54.21 | 54.80 | ↑$0.59 (1.09%) | 54.21 | 55.45 | 1.86M |
| 2025-04-24 | 52.67 | 54.65 | ↑$1.98 (3.76%) | 52.60 | 54.93 | 1.80M |
| 2025-04-23 | 53.68 | 52.25 | ↓$1.43 (-2.66%) | 52.06 | 55.28 | 2.52M |
| 2025-04-22 | 49.13 | 50.25 | ↑$1.12 (2.28%) | 49.13 | 50.59 | 1.89M |
| 2025-04-21 | 48.99 | 48.33 | ↓$0.66 (-1.35%) | 47.86 | 49.35 | 1.70M |
| 2025-04-17 | 49.97 | 49.84 | ↓$0.13 (-0.26%) | 49.21 | 50.46 | 1.83M |
| 2025-04-16 | 49.23 | 49.59 | ↑$0.36 (0.73%) | 48.78 | 50.74 | 1.81M |
| 2025-04-15 | 50.06 | 50.52 | ↑$0.46 (0.92%) | 50.06 | 51.36 | 1.66M |
| 2025-04-14 | 50.99 | 49.97 | ↓$1.02 (-2.00%) | 49.45 | 51.04 | 1.96M |
| 2025-04-11 | 48.81 | 49.86 | ↑$1.05 (2.15%) | 47.76 | 50.23 | 2.80M |
| 2025-04-10 | 49.50 | 49.27 | ↓$0.23 (-0.46%) | 48.07 | 50.92 | 2.25M |
| 2025-04-09 | 44.83 | 51.87 | ↑$7.04 (15.70%) | 44.56 | 52.19 | 3.26M |
| 2025-04-08 | 48.51 | 45.20 | ↓$3.31 (-6.82%) | 44.29 | 48.89 | 2.70M |
| 2025-04-07 | 43.07 | 46.24 | ↑$3.17 (7.36%) | 41.71 | 48.15 | 4.17M |
| 2025-04-04 | 45.82 | 45.24 | ↓$0.58 (-1.27%) | 41.90 | 45.98 | 5.40M |
| 2025-04-03 | 50.99 | 48.32 | ↓$2.67 (-5.24%) | 47.85 | 51.81 | 3.20M |
| 2025-04-02 | 51.76 | 54.93 | ↑$3.17 (6.12%) | 51.76 | 55.06 | 1.74M |
| 2025-04-01 | 52.23 | 53.22 | ↑$0.99 (1.90%) | 51.18 | 53.45 | 1.89M |
| 2025-03-31 | 51.50 | 52.42 | ↑$0.92 (1.79%) | 50.14 | 52.56 | 2M |
| 2025-03-28 | 54.24 | 52.91 | ↓$1.33 (-2.45%) | 52.27 | 54.46 | 2.43M |
| 2025-03-27 | 55.31 | 54.59 | ↓$0.72 (-1.30%) | 53.96 | 55.35 | 2.38M |
| 2025-03-26 | 57.63 | 55.81 | ↓$1.82 (-3.16%) | 55.57 | 58.18 | 2.56M |
| 2025-03-25 | 58.75 | 58.45 | ↓$0.30 (-0.51%) | 57.86 | 59.34 | 1.68M |
| 2025-03-24 | 58.20 | 58.59 | ↑$0.39 (0.67%) | 57.87 | 59.45 | 1.45M |
Create an account or log in to view more rows.
$NVT volume is almost nonexistent
$NVT added
$NVT more shorts the better idc
$NVT we all speculate but nobody knows what going to happen.
$NVT Monday will be very interesting.
$NVT Games being played here.
$NVT FYI - leaning bullish
$NVT Love this stock.
Light taps
$NVT let’s gooooo
$NVT we like the stock