Skip to main content

nVent Electric plc Ordinary Shares (NY:NVT)

89.88 +11.46 (+14.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 88.46 89.91 84.99 89.88 6,166,396 +11.46(+14.61%)
Jul 31, 2025 78.74 80.65 78.11 78.42 3,964,514 -0.30(-0.38%)
Jul 30, 2025 80.00 80.75 78.03 78.72 2,509,556 -1.00(-1.25%)
Jul 29, 2025 79.57 80.32 78.60 79.72 2,303,676 +0.65(+0.82%)
Jul 28, 2025 79.30 79.54 78.08 79.07 1,720,749 +0.54(+0.69%)
Jul 25, 2025 77.59 78.85 77.09 78.53 1,984,987 +1.44(+1.87%)
Jul 24, 2025 76.67 77.91 76.23 77.09 1,485,369 +0.46(+0.60%)
Jul 23, 2025 75.98 77.57 75.81 76.63 1,545,233 +2.00(+2.68%)
Jul 22, 2025 74.65 75.25 73.05 74.63 1,450,367 -0.33(-0.44%)
Jul 21, 2025 76.03 76.38 74.79 74.96 1,531,548 -0.95(-1.25%)
Jul 18, 2025 77.36 77.70 75.48 75.91 1,572,887 -1.12(-1.45%)
Jul 17, 2025 74.57 77.29 74.57 77.03 2,109,129 +2.74(+3.69%)
Jul 16, 2025 74.29 74.56 72.75 74.29 1,617,483 -0.07(-0.09%)
Jul 15, 2025 75.80 76.76 73.94 74.36 1,359,162 -0.42(-0.56%)
Jul 14, 2025 74.32 75.12 73.83 74.78 1,215,879 +0.10(+0.13%)
Jul 11, 2025 74.06 74.82 73.21 74.68 1,681,553 +0.20(+0.27%)
Jul 10, 2025 75.01 75.41 68.72 74.48 6,513,314 -0.53(-0.70%)
Jul 09, 2025 75.38 75.38 73.86 75.01 1,301,152 +1.00(+1.35%)
Jul 08, 2025 74.72 75.01 73.74 74.01 2,007,865 -0.31(-0.42%)
Jul 07, 2025 74.50 74.91 73.48 74.32 1,753,652 -0.40(-0.53%)
Jul 03, 2025 73.86 74.88 73.38 74.72 996,612 +1.47(+2.00%)
Jul 02, 2025 72.52 73.37 71.77 73.25 2,338,486 +1.28(+1.77%)
Jul 01, 2025 72.48 72.87 71.12 71.97 2,397,703 -1.09(-1.49%)
Jun 30, 2025 73.17 73.44 72.51 73.06 1,280,185 -0.10(-0.14%)
Jun 27, 2025 73.99 74.56 72.75 73.16 2,052,223 +0.22(+0.30%)
Jun 26, 2025 72.14 73.53 72.08 72.94 1,478,498 +1.13(+1.57%)
Jun 25, 2025 72.52 72.78 71.58 71.81 2,300,326 -0.34(-0.47%)
Jun 24, 2025 71.34 72.37 70.63 72.15 1,539,133 +1.59(+2.25%)
Jun 23, 2025 69.65 70.68 68.42 70.57 1,389,169 +0.49(+0.70%)
Jun 20, 2025 70.85 71.05 69.61 70.08 1,633,923 -0.21(-0.30%)
Jun 18, 2025 69.42 71.33 69.42 70.29 1,272,512 +0.64(+0.92%)
Jun 17, 2025 69.79 70.70 69.33 69.65 1,613,965 -0.57(-0.81%)
Jun 16, 2025 69.00 70.70 69.00 70.22 1,779,712 +2.26(+3.33%)
Jun 13, 2025 68.16 69.27 67.61 67.95 1,104,428 -1.63(-2.34%)
Jun 12, 2025 67.33 70.07 67.23 69.58 2,376,750 +1.16(+1.69%)
Jun 11, 2025 68.03 69.50 67.69 68.42 1,678,738 +0.64(+0.94%)
Jun 10, 2025 68.56 68.65 67.04 67.78 1,310,867 -0.36(-0.53%)
Jun 09, 2025 68.38 69.00 67.90 68.14 1,839,045 +0.30(+0.44%)
Jun 06, 2025 67.33 68.21 67.00 67.84 1,477,085 +1.70(+2.56%)
Jun 05, 2025 66.51 66.58 65.67 66.15 1,252,616 -0.03(-0.05%)
Jun 04, 2025 66.32 66.77 65.92 66.18 1,073,633 +0.13(+0.20%)
Jun 03, 2025 65.23 66.53 64.75 66.05 2,039,330 +1.58(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.