nVent Electric PLC (NVT) Historical Stock Data
46.24 ↑1.00 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVT is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-21 | 56.03 | 57.13 | ↑$1.10 (1.96%) | 55.55 | 57.49 | 3.77M |
| 2025-03-20 | 55.96 | 56.86 | ↑$0.90 (1.61%) | 55.96 | 57.51 | 1.71M |
| 2025-03-19 | 55.83 | 56.86 | ↑$1.03 (1.84%) | 55.45 | 57.53 | 2.18M |
| 2025-03-18 | 56.15 | 55.50 | ↓$0.65 (-1.16%) | 55.31 | 56.53 | 1.56M |
| 2025-03-17 | 56.69 | 56.70 | ↑$0.01 (0.02%) | 56.41 | 57.60 | 1.56M |
| 2025-03-14 | 55.75 | 56.68 | ↑$0.93 (1.67%) | 54.84 | 56.98 | 2.66M |
| 2025-03-13 | 55.06 | 54.19 | ↓$0.87 (-1.58%) | 53.27 | 55.44 | 2.47M |
| 2025-03-12 | 55.78 | 55.60 | ↓$0.18 (-0.32%) | 55.25 | 56.92 | 2.52M |
| 2025-03-11 | 53.09 | 54.70 | ↑$1.61 (3.03%) | 52.84 | 55.13 | 2.46M |
| 2025-03-10 | 54.15 | 53.55 | ↓$0.60 (-1.11%) | 51.99 | 54.15 | 4.09M |
| 2025-03-07 | 54.93 | 55.07 | ↑$0.14 (0.25%) | 52.78 | 55.78 | 3.51M |
| 2025-03-06 | 54.13 | 55.54 | ↑$1.41 (2.60%) | 53.28 | 56.39 | 3.19M |
| 2025-03-05 | 55.88 | 55.96 | ↑$0.08 (0.14%) | 54.56 | 56.10 | 2.54M |
| 2025-03-04 | 54.87 | 55.11 | ↑$0.24 (0.44%) | 53.30 | 56.34 | 2.35M |
| 2025-03-03 | 60.97 | 56.35 | ↓$4.62 (-7.58%) | 55.69 | 61.50 | 2.35M |
| 2025-02-28 | 59.36 | 60.34 | ↑$0.98 (1.65%) | 58.56 | 60.39 | 1.65M |
| 2025-02-27 | 61.69 | 59.93 | ↓$1.76 (-2.85%) | 59.76 | 62.24 | 1.58M |
| 2025-02-26 | 61.90 | 61.20 | ↓$0.70 (-1.13%) | 61.12 | 62.67 | 2.11M |
| 2025-02-25 | 59.70 | 60.32 | ↑$0.62 (1.04%) | 59.07 | 61.29 | 2.05M |
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