nVent Electric (NVT)
NYSE: NVT
· Real-Time Price · USD
92.81
0.88 (0.96%)
At close: Sep 05, 2025, 3:59 PM
92.37
-0.47%
After-hours: Sep 05, 2025, 06:57 PM EDT
NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.68 | 93.32 | 89.90 | 92.80 | 92.80 | 0.95% | 1,956,980 |
| Sep 4, 2025 | 90.38 | 92.00 | 89.34 | 91.93 | 91.93 | 2.73% | 2,304,429 |
| Sep 3, 2025 | 89.55 | 89.84 | 88.52 | 89.49 | 89.49 | 0.01% | 1,054,900 |
| Sep 2, 2025 | 88.32 | 89.57 | 87.16 | 89.48 | 89.48 | -1.01% | 1,234,195 |
| Aug 29, 2025 | 92.50 | 92.50 | 89.62 | 90.39 | 90.39 | -2.37% | 1,275,732 |
| Aug 28, 2025 | 91.49 | 92.95 | 91.49 | 92.58 | 92.58 | 1.61% | 1,468,722 |
| Aug 27, 2025 | 90.35 | 91.87 | 90.30 | 91.11 | 91.11 | 0.30% | 1,793,014 |
| Aug 26, 2025 | 89.45 | 91.10 | 89.45 | 90.84 | 90.84 | 1.61% | 1,179,527 |
| Aug 25, 2025 | 90.17 | 90.99 | 89.32 | 89.40 | 89.40 | -0.75% | 1,642,053 |
| Aug 22, 2025 | 88.58 | 91.52 | 87.75 | 90.08 | 90.08 | 2.34% | 1,701,248 |
| Aug 21, 2025 | 87.86 | 88.89 | 87.29 | 88.02 | 88.02 | -0.02% | 1,196,112 |
| Aug 20, 2025 | 87.59 | 88.29 | 85.72 | 88.04 | 88.04 | -0.12% | 2,769,300 |
| Aug 19, 2025 | 89.55 | 89.55 | 87.62 | 88.15 | 88.15 | -1.41% | 1,519,713 |
| Aug 18, 2025 | 88.05 | 89.49 | 87.75 | 89.41 | 89.41 | 1.59% | 1,290,000 |
| Aug 15, 2025 | 89.87 | 89.93 | 87.59 | 88.01 | 88.01 | -1.99% | 1,408,600 |
| Aug 14, 2025 | 90.01 | 90.64 | 89.09 | 89.80 | 89.80 | -0.89% | 1,429,400 |
| 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 |