nVent Electric PLC (NVT) Historical Stock Data
70.65 ↑2.19 (3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVT is down -0.42% a day on average. There have been 13 days where nVent Electric PLC closed green and 17 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 68.98 | 70.65 | ↑$1.67 (2.42%) | 68.92 | 70.78 | 1.05M |
| 2025-01-02 | 69.02 | 68.46 | ↓$0.56 (-0.81%) | 68.38 | 70.10 | 872.95K |
| 2024-12-31 | 68.45 | 68.16 | ↓$0.29 (-0.42%) | 67.97 | 68.83 | 677.69K |
| 2024-12-30 | 68.00 | 68.37 | ↑$0.37 (0.54%) | 67.32 | 68.65 | 892.33K |
| 2024-12-27 | 68.96 | 69.03 | ↑$0.07 (0.10%) | 68.10 | 69.70 | 0.91M |
| 2024-12-26 | 69.63 | 69.61 | ↓$0.02 (-0.03%) | 69.21 | 70.12 | 0.97M |
| 2024-12-24 | 69.31 | 69.82 | ↑$0.51 (0.74%) | 69.02 | 69.97 | 401.40K |
| 2024-12-23 | 69.54 | 69.37 | ↓$0.17 (-0.24%) | 68.80 | 69.65 | 0.98M |
| 2024-12-20 | 68.78 | 69.55 | ↑$0.77 (1.12%) | 68.44 | 71.17 | 3.18M |
| 2024-12-19 | 70.29 | 69.61 | ↓$0.68 (-0.97%) | 69.02 | 70.66 | 1.65M |
| 2024-12-18 | 73.29 | 69.29 | ↓$4.00 (-5.46%) | 68.96 | 73.29 | 1.55M |
| 2024-12-17 | 74.83 | 72.62 | ↓$2.21 (-2.95%) | 71.92 | 75.10 | 2.29M |
| 2024-12-16 | 74.92 | 75.63 | ↑$0.71 (0.95%) | 74.62 | 76.00 | 1.31M |
| 2024-12-13 | 76.01 | 75.03 | ↓$0.98 (-1.29%) | 73.97 | 76.48 | 1.44M |
| 2024-12-12 | 74.93 | 75.59 | ↑$0.66 (0.88%) | 74.91 | 76.05 | 1.21M |
| 2024-12-11 | 75.38 | 75.32 | ↓$0.06 (-0.08%) | 74.01 | 76.01 | 1.54M |
| 2024-12-10 | 75.26 | 74.44 | ↓$0.82 (-1.09%) | 73.73 | 75.63 | 1.27M |
| 2024-12-09 | 77.13 | 75.07 | ↓$2.06 (-2.67%) | 74.49 | 77.25 | 1.43M |
| 2024-12-06 | 78.09 | 76.89 | ↓$1.20 (-1.54%) | 76.54 | 78.09 | 0.99M |
| 2024-12-05 | 79.35 | 77.69 | ↓$1.66 (-2.09%) | 77.51 | 79.49 | 1.06M |
| 2024-12-04 | 78.37 | 79.19 | ↑$0.82 (1.05%) | 78.22 | 81.20 | 1.52M |
| 2024-12-03 | 77.47 | 78.18 | ↑$0.71 (0.92%) | 77.03 | 78.37 | 878.60K |
| 2024-12-02 | 78.68 | 77.49 | ↓$1.19 (-1.51%) | 77.32 | 78.97 | 1.42M |
| 2024-11-29 | 77.54 | 78.31 | ↑$0.77 (0.99%) | 77.33 | 79.44 | 812.68K |
| 2024-11-27 | 78.19 | 76.54 | ↓$1.65 (-2.11%) | 76.22 | 78.84 | 1.08M |
| 2024-11-26 | 77.95 | 78.01 | ↑$0.06 (0.08%) | 77.26 | 78.51 | 807.35K |
| 2024-11-25 | 79.25 | 78.34 | ↓$0.91 (-1.15%) | 77.66 | 80.44 | 1.79M |
| 2024-11-22 | 78.23 | 78.34 | ↑$0.11 (0.14%) | 77.79 | 79.02 | 1.66M |
| 2024-11-21 | 75.20 | 77.96 | ↑$2.76 (3.67%) | 74.56 | 78.75 | 1.92M |
| 2024-11-20 | 75.63 | 74.27 | ↓$1.36 (-1.80%) | 73.73 | 76.31 | 1.56M |
Create an account or log in to view more rows.
$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
$NVT what caused the sell off in an otherwise good tech market today?