nVent Electric (NVT)
68.62
0.29 (0.42%)
At close: Feb 18, 2025, 3:59 PM
68.84
0.32%
After-hours: Feb 18, 2025, 07:00 PM EST
NVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 69.62 | 69.98 | 68.50 | 68.83 | 0.50 | 0.73% | 1,913,736 |
| Feb 14, 2025 | 67.81 | 68.78 | 67.01 | 68.33 | 0.99 | 1.47% | 1,800,200 |
| Feb 13, 2025 | 67.59 | 68.02 | 65.87 | 67.34 | -0.18 | -0.27% | 1,865,300 |
| Feb 12, 2025 | 64.99 | 68.05 | 64.66 | 67.52 | 0.39 | 0.58% | 2,689,748 |
| Feb 11, 2025 | 68.29 | 68.36 | 66.04 | 67.13 | -1.30 | -1.90% | 2,071,400 |
| Feb 10, 2025 | 68.26 | 68.60 | 66.96 | 68.43 | 0.55 | 0.81% | 1,732,496 |
| Feb 7, 2025 | 66.69 | 68.00 | 66.32 | 67.88 | 2.07 | 3.15% | 3,600,212 |
| Feb 6, 2025 | 63.62 | 66.69 | 62.15 | 65.81 | 2.23 | 3.51% | 7,152,628 |
| Feb 5, 2025 | 63.69 | 64.13 | 62.63 | 63.58 | 0.68 | 1.08% | 3,239,924 |
| Feb 4, 2025 | 63.73 | 64.02 | 62.36 | 62.90 | -0.37 | -0.58% | 1,811,954 |
| Feb 3, 2025 | 62.23 | 63.92 | 61.71 | 63.27 | -1.82 | -2.80% | 2,326,577 |
| Jan 31, 2025 | 66.36 | 66.38 | 64.39 | 65.09 | -0.97 | -1.47% | 1,736,538 |
| Jan 30, 2025 | 65.04 | 66.52 | 64.35 | 66.06 | 2.12 | 3.32% | 2,354,326 |
| Jan 29, 2025 | 63.49 | 64.69 | 63.32 | 63.94 | 0.79 | 1.25% | 4,004,100 |
| Jan 28, 2025 | 64.80 | 65.44 | 61.12 | 63.15 | -0.07 | -0.11% | 4,803,630 |
| Jan 27, 2025 | 67.50 | 68.71 | 62.09 | 63.22 | -11.61 | -15.52% | 6,721,011 |
| Jan 24, 2025 | 75.96 | 76.66 | 74.54 | 74.83 | -0.42 | -0.56% | 1,743,834 |
| Jan 23, 2025 | 75.00 | 75.83 | 74.61 | 75.25 | -0.15 | -0.20% | 1,481,259 |
| Jan 22, 2025 | 76.73 | 78.36 | 75.35 | 75.40 | 0.52 | 0.69% | 1,665,232 |
| Jan 21, 2025 | 73.58 | 75.09 | 72.93 | 74.88 | 2.56 | 3.54% | 1,446,636 |
| Jan 17, 2025 | 72.30 | 72.44 | 71.10 | 72.32 | 0.91 | 1.27% | 1,307,300 |
| Jan 16, 2025 | 71.06 | 72.07 | 70.24 | 71.41 | 1.13 | 1.61% | 1,224,300 |
| Jan 15, 2025 | 72.05 | 72.05 | 69.80 | 70.28 | 0.34 | 0.49% | 1,834,700 |
| Jan 14, 2025 | 69.87 | 71.11 | 69.49 | 69.94 | 1.05 | 1.52% | 1,523,703 |
| Jan 13, 2025 | 67.39 | 68.94 | 67.37 | 68.89 | 0.03 | 0.04% | 1,065,505 |
| Jan 10, 2025 | 68.88 | 69.44 | 68.10 | 68.86 | -0.99 | -1.42% | 928,520 |
| Jan 8, 2025 | 69.50 | 70.02 | 68.22 | 69.85 | -0.55 | -0.78% | 1,217,500 |
| Jan 7, 2025 | 71.53 | 71.61 | 68.79 | 70.40 | -0.93 | -1.30% | 1,225,200 |
| Jan 6, 2025 | 71.65 | 73.17 | 71.13 | 71.33 | 0.68 | 0.96% | 1,618,131 |
| Jan 3, 2025 | 68.98 | 70.78 | 68.92 | 70.65 | 2.19 | 3.20% | 1,046,700 |
| Jan 2, 2025 | 69.02 | 70.10 | 68.38 | 68.46 | 0.30 | 0.44% | 873,000 |
| Dec 31, 2024 | 68.45 | 68.83 | 67.97 | 68.16 | -0.21 | -0.31% | 677,700 |
| Dec 30, 2024 | 68.00 | 68.65 | 67.32 | 68.37 | -0.66 | -0.96% | 892,327 |
| Dec 27, 2024 | 68.96 | 69.70 | 68.10 | 69.03 | -0.58 | -0.83% | 913,029 |
| Dec 26, 2024 | 69.63 | 70.12 | 69.21 | 69.61 | -0.21 | -0.30% | 971,500 |
| Dec 24, 2024 | 69.31 | 69.97 | 69.02 | 69.82 | 0.45 | 0.65% | 401,404 |
| Dec 23, 2024 | 69.54 | 69.65 | 68.80 | 69.37 | -0.18 | -0.26% | 977,545 |
| Dec 20, 2024 | 68.78 | 71.17 | 68.44 | 69.55 | -0.06 | -0.09% | 3,184,734 |
| Dec 19, 2024 | 70.29 | 70.66 | 69.02 | 69.61 | 0.32 | 0.46% | 1,651,000 |
| Dec 18, 2024 | 73.29 | 73.29 | 68.96 | 69.29 | -3.33 | -4.59% | 1,547,100 |
| Dec 17, 2024 | 74.83 | 75.10 | 71.92 | 72.62 | -3.01 | -3.98% | 2,286,615 |
| Dec 16, 2024 | 74.92 | 76.00 | 74.62 | 75.63 | 0.60 | 0.80% | 1,305,100 |
| Dec 13, 2024 | 76.01 | 76.48 | 73.97 | 75.03 | -0.56 | -0.74% | 1,439,400 |
| Dec 12, 2024 | 74.93 | 76.05 | 74.91 | 75.59 | 0.27 | 0.36% | 1,209,924 |
| Dec 11, 2024 | 75.38 | 76.01 | 74.01 | 75.32 | 0.88 | 1.18% | 1,540,031 |
| Dec 10, 2024 | 75.26 | 75.63 | 73.73 | 74.44 | -0.63 | -0.84% | 1,274,900 |
| Dec 9, 2024 | 77.13 | 77.25 | 74.49 | 75.07 | -1.82 | -2.37% | 1,425,200 |
| Dec 6, 2024 | 78.09 | 78.09 | 76.54 | 76.89 | -0.80 | -1.03% | 993,149 |
| Dec 5, 2024 | 79.35 | 79.49 | 77.51 | 77.69 | -1.50 | -1.89% | 1,061,317 |
| Dec 4, 2024 | 78.37 | 81.20 | 78.22 | 79.19 | 1.01 | 1.29% | 1,517,305 |