nVent Electric (NVT)
NYSE: NVT
· Real-Time Price · USD
87.77
-2.03 (-2.26%)
At close: Aug 15, 2025, 3:43 PM
NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 90.01 | 90.64 | 89.09 | 89.80 | 89.80 | -0.89% | 1,429,157 |
| Aug 13, 2025 | 92.26 | 92.75 | 89.00 | 90.61 | 90.61 | -1.34% | 1,899,829 |
| Aug 12, 2025 | 89.56 | 92.02 | 89.43 | 91.84 | 91.84 | 3.47% | 1,960,844 |
| Aug 11, 2025 | 88.57 | 89.70 | 88.00 | 88.76 | 88.76 | 0.09% | 1,507,216 |
| Aug 8, 2025 | 89.45 | 89.98 | 88.48 | 88.68 | 88.68 | -0.47% | 2,276,703 |
| Aug 7, 2025 | 91.28 | 91.55 | 88.17 | 89.10 | 89.10 | -1.26% | 2,493,720 |
| Aug 6, 2025 | 89.78 | 90.28 | 88.20 | 90.24 | 90.24 | 0.57% | 1,677,300 |
| Aug 5, 2025 | 89.81 | 90.50 | 87.81 | 89.73 | 89.73 | -0.84% | 2,777,637 |
| Aug 4, 2025 | 90.56 | 91.52 | 88.50 | 90.49 | 90.49 | 0.68% | 4,317,023 |
| Aug 1, 2025 | 88.46 | 89.91 | 84.99 | 89.88 | 89.88 | 14.61% | 6,166,397 |
| Jul 31, 2025 | 78.74 | 80.65 | 78.11 | 78.42 | 78.42 | -0.38% | 3,964,556 |
| Jul 30, 2025 | 80.00 | 80.75 | 78.03 | 78.72 | 78.72 | -1.25% | 2,509,574 |
| Jul 29, 2025 | 79.57 | 80.32 | 78.60 | 79.72 | 79.72 | 0.82% | 2,303,701 |
| Jul 28, 2025 | 79.30 | 79.54 | 78.08 | 79.07 | 79.07 | 0.69% | 1,720,750 |
| Jul 25, 2025 | 77.59 | 78.85 | 77.09 | 78.53 | 78.53 | 1.87% | 1,985,000 |
| Jul 24, 2025 | 76.67 | 77.91 | 76.23 | 77.09 | 77.09 | 0.60% | 1,485,800 |
| Jul 23, 2025 | 75.98 | 77.57 | 75.81 | 76.63 | 76.63 | 2.68% | 1,545,243 |
| Jul 22, 2025 | 74.65 | 75.25 | 73.05 | 74.63 | 74.63 | -0.44% | 1,450,400 |
| Jul 21, 2025 | 76.03 | 76.38 | 74.79 | 74.96 | 74.96 | -1.25% | 1,531,548 |
| Jul 18, 2025 | 77.36 | 77.70 | 75.49 | 75.91 | 75.91 | -1.71% | 1,572,900 |