Skip to main content

Nvent Electric Plc (NY: NVT )

70.92 +0.12 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 41.28 41.42 40.47 40.79 829,129 -0.32(-0.77%)
May 05, 2023 40.80 41.58 40.75 41.11 886,347 +0.91(+2.25%)
May 04, 2023 41.28 41.28 39.95 40.20 1,443,388 -1.60(-3.82%)
May 03, 2023 42.21 42.70 41.79 41.79 937,986 -0.16(-0.38%)
May 02, 2023 41.99 42.14 41.27 41.95 907,172 -0.06(-0.14%)
May 01, 2023 41.72 42.23 41.02 42.01 1,519,118 +0.72(+1.74%)
Apr 28, 2023 41.34 41.88 39.58 41.29 2,330,806 -1.84(-4.27%)
Apr 27, 2023 42.04 43.23 42.04 43.13 1,491,357 +1.32(+3.17%)
Apr 26, 2023 42.35 42.49 41.78 41.81 739,595 -0.85(-2.00%)
Apr 25, 2023 42.48 43.13 42.48 42.66 1,022,322 -0.30(-0.71%)
Apr 24, 2023 42.72 43.00 42.56 42.97 682,017 +0.23(+0.53%)
Apr 21, 2023 42.78 43.02 42.45 42.74 591,162 -0.16(-0.37%)
Apr 20, 2023 42.91 43.43 42.69 42.90 725,663 -0.29(-0.68%)
Apr 19, 2023 43.53 43.65 42.82 43.19 1,390,652 +1.25(+2.97%)
Apr 18, 2023 42.22 42.56 41.82 41.95 713,166 -0.16(-0.37%)
Apr 17, 2023 41.97 42.41 41.75 42.10 775,952 +0.11(+0.26%)
Apr 14, 2023 42.06 42.40 41.46 42.00 878,113 +0.08(+0.19%)
Apr 13, 2023 42.16 42.25 41.06 41.92 1,174,692 -0.16(-0.37%)
Apr 12, 2023 41.76 42.11 41.51 42.07 831,868 +0.72(+1.73%)
Apr 11, 2023 41.52 41.61 41.14 41.36 972,110 +0.10(+0.24%)
Apr 10, 2023 40.73 41.35 40.53 41.26 1,762,190 +0.35(+0.86%)
Apr 06, 2023 40.44 41.10 40.05 40.91 1,777,276 +0.53(+1.31%)
Apr 05, 2023 40.60 40.67 39.73 40.38 1,832,938 -0.41(-1.01%)
Apr 04, 2023 43.51 43.58 40.44 40.79 1,321,699 -2.84(-6.52%)
Apr 03, 2023 42.94 44.29 42.94 43.63 1,666,379 +1.52(+3.61%)
Mar 31, 2023 41.67 42.14 41.43 42.11 765,888 +0.71(+1.71%)
Mar 30, 2023 41.58 41.75 41.20 41.41 578,815 +0.10(+0.24%)
Mar 29, 2023 41.24 41.49 40.84 41.31 1,150,735 +0.54(+1.32%)
Mar 28, 2023 40.71 41.06 40.47 40.77 562,973 +0.10(+0.24%)
Mar 27, 2023 40.41 40.99 40.31 40.67 796,042 +0.54(+1.34%)
Mar 24, 2023 39.77 40.30 39.23 40.13 1,138,476 -0.14(-0.34%)
Mar 23, 2023 40.99 41.52 40.00 40.27 625,143 -0.57(-1.39%)
Mar 22, 2023 41.82 41.91 40.77 40.84 998,447 -0.94(-2.25%)
Mar 21, 2023 42.03 42.34 41.39 41.78 1,114,678 +0.65(+1.57%)
Mar 20, 2023 40.89 41.35 40.35 41.13 929,976 +0.77(+1.92%)
Mar 17, 2023 41.20 41.25 40.15 40.36 1,758,376 -1.19(-2.86%)
Mar 16, 2023 39.98 41.58 39.87 41.54 1,196,236 +1.25(+3.09%)
Mar 15, 2023 42.25 42.25 40.01 40.30 1,718,161 -3.08(-7.10%)
Mar 14, 2023 42.99 43.93 42.59 43.38 1,813,946 +1.78(+4.27%)
Mar 13, 2023 42.09 42.33 41.31 41.60 964,750 -1.19(-2.77%)
Mar 10, 2023 43.80 44.10 42.52 42.79 984,672 -1.28(-2.91%)
Mar 09, 2023 45.48 45.49 44.04 44.08 1,016,831 -1.15(-2.54%)
Mar 08, 2023 45.44 45.76 45.09 45.22 643,994 +0.04(+0.09%)
Mar 07, 2023 45.25 45.68 44.90 45.18 1,488,983 +0.03(+0.07%)
Mar 06, 2023 45.29 45.66 44.97 45.15 1,060,834 -0.23(-0.50%)
Mar 03, 2023 45.42 45.47 44.94 45.38 850,256 +0.14(+0.30%)
Mar 02, 2023 44.98 45.24 44.52 45.24 1,290,150 -0.02(-0.04%)
Mar 01, 2023 44.98 45.52 44.85 45.26 854,947 +0.30(+0.68%)
Feb 28, 2023 44.73 45.25 44.73 44.96 1,254,925 +0.23(+0.50%)
Feb 27, 2023 45.24 45.52 44.56 44.73 1,374,539 -0.24(-0.52%)
Feb 24, 2023 44.70 45.20 44.28 44.97 954,557 -0.13(-0.28%)
Feb 23, 2023 44.75 45.29 44.55 45.10 1,379,665 +0.54(+1.21%)
Feb 22, 2023 44.67 45.19 44.45 44.56 1,097,097 -0.02(-0.04%)
Feb 21, 2023 44.89 45.30 44.21 44.58 930,880 -0.81(-1.79%)
Feb 17, 2023 44.87 45.53 44.65 45.39 1,343,389 +0.46(+1.03%)
Feb 16, 2023 44.29 45.35 44.14 44.93 1,321,582 +0.14(+0.31%)
Feb 15, 2023 44.32 45.18 44.23 44.79 1,007,459 +0.08(+0.18%)
Feb 14, 2023 44.40 44.93 44.18 44.71 1,117,352 +0.24(+0.53%)
Feb 13, 2023 43.71 44.60 43.46 44.48 1,288,531 +0.77(+1.75%)
Feb 10, 2023 43.85 44.13 43.44 43.71 1,386,867 -0.05(-0.11%)
Feb 09, 2023 43.94 44.15 43.56 43.76 1,375,194 -0.07(-0.16%)
Feb 08, 2023 43.25 43.92 42.60 43.83 1,827,948 +1.23(+2.88%)
Feb 07, 2023 41.77 42.69 40.55 42.60 3,744,153 +2.94(+7.42%)
Feb 06, 2023 39.12 39.91 39.07 39.66 1,649,013 +0.19(+0.47%)
Feb 03, 2023 38.36 39.62 38.25 39.48 1,069,222 +0.86(+2.24%)
Feb 02, 2023 39.11 39.15 38.40 38.61 1,482,089 -0.36(-0.93%)
Feb 01, 2023 38.86 39.17 38.40 38.98 1,026,926 -0.01(-0.03%)
Jan 31, 2023 38.50 39.02 38.20 38.99 1,021,028 +0.75(+1.95%)
Jan 30, 2023 38.01 38.62 38.01 38.24 674,803 -0.03(-0.08%)
Jan 27, 2023 38.18 38.75 38.13 38.27 528,730 +0.04(+0.10%)
Jan 26, 2023 38.35 38.55 37.95 38.23 703,244 +0.22(+0.57%)
Jan 25, 2023 37.74 38.21 37.43 38.01 650,766 -0.04(-0.10%)
Jan 24, 2023 37.65 38.53 37.47 38.05 1,036,774 +0.10(+0.26%)
Jan 23, 2023 38.20 38.29 37.74 37.96 1,625,071 -0.16(-0.41%)
Jan 20, 2023 37.79 38.11 37.30 38.11 768,291 +0.43(+1.15%)
Jan 19, 2023 38.09 38.20 37.42 37.68 871,984 -0.63(-1.65%)
Jan 18, 2023 39.09 39.20 38.31 38.31 757,984 -0.61(-1.56%)
Jan 17, 2023 38.92 39.07 38.60 38.92 903,774 +0.12(+0.30%)
Jan 13, 2023 38.45 38.85 38.37 38.80 468,310 +0.08(+0.20%)
Jan 12, 2023 38.49 39.13 38.25 38.72 602,789 +0.43(+1.12%)
Jan 11, 2023 38.29 38.51 38.27 38.29 837,410 +0.10(+0.26%)
Jan 10, 2023 37.86 38.21 37.79 38.20 498,035 +0.24(+0.64%)
Jan 09, 2023 38.08 38.99 37.89 37.95 769,159 +0.13(+0.34%)
Jan 06, 2023 37.10 37.91 36.96 37.83 900,661 +1.00(+2.70%)
Jan 05, 2023 37.52 37.67 36.62 36.83 979,747 -0.76(-2.03%)
Jan 04, 2023 37.34 37.78 37.27 37.59 1,037,275 +0.41(+1.10%)
Jan 03, 2023 37.64 37.85 36.91 37.18 720,575 -0.38(-1.01%)
Dec 30, 2022 37.04 37.62 36.95 37.56 662,020 +0.27(+0.73%)
Dec 29, 2022 37.23 37.60 37.10 37.29 554,626 +0.40(+1.09%)
Dec 28, 2022 37.52 37.74 36.86 36.89 582,695 -0.57(-1.51%)
Dec 27, 2022 37.28 37.78 37.22 37.45 410,016 +0.14(+0.37%)
Dec 23, 2022 37.00 37.60 36.94 37.32 461,681 +0.23(+0.63%)
Dec 22, 2022 37.35 37.35 36.57 37.08 774,378 -0.65(-1.73%)
Dec 21, 2022 37.14 37.79 36.99 37.74 1,238,451 +0.99(+2.68%)
Dec 20, 2022 36.42 37.18 36.38 36.75 1,459,841 +0.36(+0.99%)
Dec 19, 2022 36.26 36.80 36.25 36.39 751,847 +0.21(+0.59%)
Dec 16, 2022 36.29 36.46 35.83 36.17 2,241,537 -0.52(-1.41%)
Dec 15, 2022 37.53 37.56 36.51 36.69 1,260,528 -1.30(-3.42%)
Dec 14, 2022 38.47 38.70 37.57 37.99 1,007,392 -0.27(-0.71%)
Dec 13, 2022 39.18 39.31 37.95 38.26 1,885,128 -0.48(-1.23%)
Dec 12, 2022 38.08 38.74 38.06 38.74 939,673 +0.66(+1.74%)
Dec 09, 2022 38.29 38.56 38.00 38.08 646,820 -0.30(-0.79%)
Dec 08, 2022 38.38 38.53 38.12 38.38 533,735 +0.33(+0.87%)
Dec 07, 2022 37.95 38.51 37.95 38.05 1,034,459 -0.01(-0.03%)
Dec 06, 2022 38.45 38.58 37.59 38.06 1,368,002 -0.24(-0.64%)
Dec 05, 2022 38.64 38.64 38.25 38.30 536,389 -0.60(-1.53%)
Dec 02, 2022 38.74 39.18 38.60 38.90 814,583 -0.36(-0.92%)
Dec 01, 2022 39.29 39.56 38.94 39.26 1,097,978 +0.20(+0.50%)
Nov 30, 2022 38.58 39.07 38.08 39.07 1,002,217 +0.53(+1.37%)
Nov 29, 2022 38.90 38.90 38.29 38.54 667,181 +0.09(+0.23%)
Nov 28, 2022 38.91 39.26 38.43 38.45 1,074,305 -0.78(-1.99%)
Nov 25, 2022 39.04 39.35 39.04 39.23 278,562 +0.12(+0.30%)
Nov 23, 2022 38.98 39.46 38.98 39.11 527,043 +0.07(+0.17%)
Nov 22, 2022 38.24 39.06 38.13 39.05 947,254 +0.97(+2.54%)
Nov 21, 2022 38.43 38.58 38.06 38.08 751,541 -0.36(-0.94%)
Nov 18, 2022 38.40 38.44 37.93 38.44 682,217 +0.66(+1.76%)
Nov 17, 2022 37.58 37.83 37.34 37.78 827,729 -0.25(-0.67%)
Nov 16, 2022 37.93 38.38 37.85 38.03 799,392 -0.20(-0.51%)
Nov 15, 2022 38.65 38.68 37.88 38.23 1,334,503 +0.22(+0.59%)
Nov 14, 2022 38.07 38.53 37.88 38.00 1,066,192 -0.11(-0.28%)
Nov 11, 2022 38.58 39.03 38.04 38.11 1,046,630 -0.45(-1.17%)
Nov 10, 2022 38.60 38.90 37.93 38.56 676,012 +1.21(+3.24%)
Nov 09, 2022 37.34 37.87 37.28 37.35 690,863 -0.24(-0.65%)
Nov 08, 2022 37.13 38.05 37.08 37.59 660,046 +0.48(+1.29%)
Nov 07, 2022 37.36 37.56 36.85 37.11 1,184,847 -0.28(-0.76%)
Nov 04, 2022 36.29 37.42 36.13 37.40 1,145,118 +1.87(+5.28%)
Nov 03, 2022 34.85 36.06 34.56 35.52 890,483 +0.08(+0.22%)
Nov 02, 2022 36.25 35.40 35.44 1,045,452 -0.99(-2.71%)
Nov 01, 2022 35.97 36.65 35.77 36.43 1,322,539 +0.79(+2.22%)
Oct 31, 2022 36.09 36.34 35.64 35.64 1,794,364 -0.09(-0.25%)
Oct 28, 2022 35.76 36.16 34.71 35.73 1,813,154 +2.28(+6.83%)
Oct 27, 2022 33.85 34.00 33.30 33.44 1,603,503 -0.05(-0.15%)
Oct 26, 2022 33.81 34.07 33.49 33.49 650,827 -0.08(-0.23%)
Oct 25, 2022 32.87 33.80 32.72 33.57 784,144 +0.61(+1.84%)
Oct 24, 2022 32.72 33.18 32.32 32.96 743,856 +0.57(+1.75%)
Oct 21, 2022 31.31 32.43 31.25 32.40 698,828 +1.13(+3.62%)
Oct 20, 2022 31.97 32.37 31.17 31.26 720,712 -0.74(-2.30%)
Oct 19, 2022 32.25 32.50 31.66 32.00 940,511 -0.69(-2.11%)
Oct 18, 2022 33.00 33.10 32.36 32.69 1,308,521 +0.48(+1.48%)
Oct 17, 2022 31.93 32.36 31.86 32.21 805,349 +0.87(+2.79%)
Oct 14, 2022 32.33 32.69 31.29 31.34 1,048,095 -0.77(-2.39%)
Oct 13, 2022 30.10 32.36 29.73 32.11 1,338,063 +1.24(+4.03%)
Oct 12, 2022 31.34 31.34 30.79 30.86 794,173 -0.40(-1.27%)
Oct 11, 2022 31.08 31.54 30.84 31.26 1,418,506 +0.18(+0.59%)
Oct 10, 2022 31.42 31.51 30.88 31.08 962,575 -0.10(-0.31%)
Oct 07, 2022 31.96 31.97 31.04 31.18 840,382 -1.21(-3.75%)
Oct 06, 2022 32.64 32.78 32.21 32.39 1,294,477 -0.45(-1.36%)
Oct 05, 2022 32.33 33.18 32.22 32.84 752,829 +0.01(+0.03%)
Oct 04, 2022 32.27 32.96 32.27 32.83 1,193,586 +1.18(+3.71%)
Oct 03, 2022 31.26 32.20 31.19 31.65 987,343 +0.95(+3.10%)
Sep 30, 2022 30.73 31.23 30.42 30.70 738,504 +0.07(+0.22%)
Sep 29, 2022 30.38 30.65 29.86 30.63 596,969 -0.09(-0.28%)
Sep 28, 2022 30.18 30.91 29.99 30.72 493,108 +0.80(+2.66%)
Sep 27, 2022 30.64 30.66 29.60 29.92 622,216 -0.27(-0.90%)
Sep 26, 2022 30.35 30.85 30.05 30.19 636,149 -0.39(-1.27%)
Sep 23, 2022 30.50 30.62 29.89 30.58 886,840 -0.28(-0.91%)
Sep 22, 2022 31.42 31.42 30.73 30.86 688,720 -0.44(-1.40%)
Sep 21, 2022 32.28 32.45 31.28 31.30 1,094,393 -0.74(-2.30%)
Sep 20, 2022 32.04 32.15 31.55 32.04 689,073 -0.33(-1.02%)
Sep 19, 2022 31.41 32.53 31.37 32.37 692,801 +0.72(+2.27%)
Sep 16, 2022 32.25 32.25 31.46 31.65 1,838,844 -1.16(-3.52%)
Sep 15, 2022 32.53 33.10 32.38 32.81 916,115 +0.09(+0.27%)
Sep 14, 2022 32.97 32.97 32.11 32.72 868,115 -0.09(-0.27%)
Sep 13, 2022 33.61 33.76 32.73 32.81 450,656 -1.40(-4.09%)
Sep 12, 2022 34.43 34.62 34.03 34.21 846,455 -0.02(-0.06%)
Sep 09, 2022 33.71 34.31 33.62 34.23 587,415 +0.76(+2.26%)
Sep 08, 2022 32.40 33.50 32.25 33.47 704,200 +0.75(+2.29%)
Sep 07, 2022 31.84 32.80 31.80 32.72 542,036 +0.87(+2.74%)
Sep 06, 2022 31.99 31.99 31.31 31.85 665,918 +0.12(+0.37%)
Sep 02, 2022 32.30 32.58 31.61 31.73 602,344 -0.16(-0.49%)
Sep 01, 2022 31.79 31.90 31.18 31.88 753,164 -0.13(-0.39%)
Aug 31, 2022 32.58 32.58 31.79 32.01 634,934 -0.30(-0.93%)
Aug 30, 2022 32.88 32.88 32.09 32.31 583,703 -0.34(-1.04%)
Aug 29, 2022 32.66 32.81 32.38 32.65 731,373 -0.35(-1.06%)
Aug 26, 2022 34.37 34.37 32.98 33.00 409,509 -1.42(-4.12%)
Aug 25, 2022 34.30 34.48 34.20 34.42 344,104 +0.26(+0.77%)
Aug 24, 2022 34.12 34.36 34.02 34.16 311,400 +0.04(+0.11%)
Aug 23, 2022 34.16 34.45 33.94 34.12 474,437 -0.01(-0.03%)
Aug 22, 2022 34.47 34.57 34.08 34.13 562,323 -0.92(-2.63%)
Aug 19, 2022 35.66 35.74 34.96 35.05 517,317 -0.83(-2.30%)
Aug 18, 2022 35.30 35.95 35.21 35.88 583,676 +0.51(+1.43%)
Aug 17, 2022 35.60 35.78 35.27 35.37 563,043 -0.71(-1.97%)
Aug 16, 2022 35.27 36.14 35.27 36.08 698,610 +0.70(+1.98%)
Aug 15, 2022 34.92 35.50 34.92 35.38 401,570 +0.21(+0.61%)
Aug 12, 2022 34.60 35.27 34.59 35.17 350,046 +0.50(+1.46%)
Aug 11, 2022 34.96 35.30 34.59 34.66 585,673 +0.10(+0.28%)
Aug 10, 2022 34.14 34.75 34.13 34.56 741,448 +1.08(+3.22%)
Aug 09, 2022 33.71 33.88 33.31 33.49 727,494 -0.37(-1.09%)
Aug 08, 2022 34.20 34.59 33.85 33.86 753,642 +0.16(+0.46%)
Aug 05, 2022 33.41 33.85 33.14 33.70 584,528 +0.05(+0.14%)
Aug 04, 2022 34.19 34.19 33.64 33.65 647,844 -0.47(-1.37%)
Aug 03, 2022 33.89 34.40 33.63 34.12 631,132 +0.33(+0.98%)
Aug 02, 2022 34.67 34.67 33.76 33.79 904,999 -1.03(-2.96%)
Aug 01, 2022 34.46 34.99 34.30 34.82 938,365 +0.52(+1.53%)
Jul 29, 2022 33.99 34.41 33.41 34.29 886,616 +0.33(+0.97%)
Jul 28, 2022 33.16 33.99 33.16 33.96 908,334 +1.03(+3.13%)
Jul 27, 2022 32.44 33.05 32.28 32.93 600,098 +0.76(+2.35%)
Jul 26, 2022 31.76 32.43 31.76 32.18 545,648 +0.31(+0.98%)
Jul 25, 2022 31.93 31.99 31.62 31.86 369,015 +0.04(+0.12%)
Jul 22, 2022 31.83 32.03 31.54 31.83 505,554 +0.00(+0.00%)
Jul 21, 2022 31.28 31.84 31.07 31.83 784,789 +0.49(+1.57%)
Jul 20, 2022 30.97 31.40 30.78 31.34 585,831 +0.41(+1.31%)
Jul 19, 2022 29.81 30.96 29.52 30.93 690,829 +1.65(+5.64%)
Jul 18, 2022 29.91 29.98 29.20 29.28 571,533 -0.35(-1.17%)
Jul 15, 2022 29.37 29.68 28.99 29.63 833,590 +0.69(+2.37%)
Jul 14, 2022 28.73 29.01 28.20 28.94 942,301 -0.38(-1.28%)
Jul 13, 2022 29.45 29.54 29.04 29.32 629,222 -0.45(-1.52%)
Jul 12, 2022 30.11 30.49 29.66 29.77 526,430 -0.48(-1.60%)
Jul 11, 2022 29.89 30.45 29.89 30.25 554,004 -0.03(-0.10%)
Jul 08, 2022 30.32 30.36 30.04 30.28 685,557 -0.15(-0.51%)
Jul 07, 2022 30.45 30.72 30.21 30.44 917,842 +0.43(+1.45%)
Jul 06, 2022 29.99 30.24 29.35 30.00 861,906 +0.11(+0.36%)
Jul 05, 2022 29.87 30.14 29.20 29.90 734,617 -0.55(-1.81%)
Jul 01, 2022 30.11 30.70 29.80 30.45 683,245 +0.18(+0.61%)
Jun 30, 2022 29.67 30.47 29.60 30.26 668,476 +0.20(+0.67%)
Jun 29, 2022 30.45 30.45 29.84 30.06 723,178 -0.46(-1.52%)
Jun 28, 2022 30.95 31.19 30.43 30.52 705,995 -0.14(-0.44%)
Jun 27, 2022 30.67 30.98 30.33 30.66 910,834 +0.07(+0.22%)
Jun 24, 2022 29.98 30.87 29.87 30.59 1,676,165 +1.04(+3.53%)
Jun 23, 2022 30.06 30.21 29.41 29.55 1,029,645 -0.71(-2.36%)
Jun 22, 2022 29.46 30.33 29.37 30.26 746,712 +0.21(+0.71%)
Jun 21, 2022 30.23 30.47 29.69 30.05 587,307 +0.29(+0.97%)
Jun 17, 2022 29.91 30.15 29.60 29.76 1,400,612 -0.14(-0.48%)
Jun 16, 2022 31.03 31.17 29.74 29.91 1,090,996 -1.93(-6.07%)
Jun 15, 2022 32.00 32.39 31.38 31.84 736,071 +0.17(+0.55%)
Jun 14, 2022 32.27 32.63 31.17 31.66 918,082 -0.58(-1.80%)
Jun 13, 2022 32.60 32.83 32.00 32.24 814,309 -1.38(-4.11%)
Jun 10, 2022 34.18 34.19 33.22 33.62 779,861 -1.16(-3.33%)
Jun 09, 2022 35.31 35.53 34.77 34.78 644,480 -0.58(-1.64%)
Jun 08, 2022 35.95 35.95 35.07 35.36 562,068 -0.72(-2.01%)
Jun 07, 2022 34.91 36.11 34.82 36.09 946,775 +0.87(+2.47%)
Jun 06, 2022 34.77 35.48 34.63 35.22 968,353 +0.61(+1.76%)
Jun 03, 2022 34.53 34.80 34.30 34.61 547,519 -0.13(-0.36%)
Jun 02, 2022 34.07 34.77 33.75 34.74 1,182,133 +0.91(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.