nVent Electric (NVT)
48.48
-6.45 (-11.74%)
At close: Apr 03, 2025, 12:51 PM
nVent Electric Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 51.76 | 55.06 | 51.76 | 54.93 | 1.71 | 3.21% | 1,738,801 |
| Apr 1, 2025 | 52.23 | 53.45 | 51.18 | 53.22 | 0.80 | 1.53% | 1,887,608 |
| Mar 31, 2025 | 51.50 | 52.56 | 50.14 | 52.42 | -0.49 | -0.93% | 1,995,133 |
| Mar 28, 2025 | 54.24 | 54.46 | 52.27 | 52.91 | -1.68 | -3.08% | 2,427,624 |
| Mar 27, 2025 | 55.31 | 55.35 | 53.96 | 54.59 | -1.22 | -2.19% | 2,380,505 |
| Mar 26, 2025 | 57.63 | 58.18 | 55.57 | 55.81 | -2.64 | -4.52% | 2,563,062 |
| Mar 25, 2025 | 58.75 | 59.34 | 57.86 | 58.45 | -0.14 | -0.24% | 1,678,100 |
| Mar 24, 2025 | 58.20 | 59.45 | 57.87 | 58.59 | 1.46 | 2.56% | 1,447,600 |
| Mar 21, 2025 | 56.03 | 57.49 | 55.55 | 57.13 | 0.27 | 0.47% | 3,766,829 |
| Mar 20, 2025 | 55.96 | 57.51 | 55.96 | 56.86 | 0.00 | 0.00% | 1,712,105 |
| Mar 19, 2025 | 55.83 | 57.53 | 55.45 | 56.86 | 1.36 | 2.45% | 2,181,700 |
| Mar 18, 2025 | 56.15 | 56.53 | 55.31 | 55.50 | -1.20 | -2.12% | 1,555,816 |
| Mar 17, 2025 | 56.69 | 57.60 | 56.41 | 56.70 | 0.02 | 0.04% | 1,559,200 |
| Mar 14, 2025 | 55.75 | 56.98 | 54.84 | 56.68 | 2.49 | 4.59% | 2,664,834 |
| Mar 13, 2025 | 55.06 | 55.44 | 53.27 | 54.19 | -1.41 | -2.54% | 2,474,787 |
| Mar 12, 2025 | 55.78 | 56.92 | 55.25 | 55.60 | 0.90 | 1.65% | 2,518,210 |
| Mar 11, 2025 | 53.09 | 55.13 | 52.84 | 54.70 | 1.15 | 2.15% | 2,461,300 |
| Mar 10, 2025 | 54.15 | 54.15 | 51.99 | 53.55 | -1.52 | -2.76% | 4,089,538 |
| Mar 7, 2025 | 54.93 | 55.78 | 52.78 | 55.07 | -0.47 | -0.85% | 3,507,100 |
| Mar 6, 2025 | 54.13 | 56.39 | 53.28 | 55.54 | -0.42 | -0.75% | 3,192,118 |
| Mar 5, 2025 | 55.88 | 56.10 | 54.56 | 55.96 | 0.85 | 1.54% | 2,543,273 |
| Mar 4, 2025 | 54.87 | 56.34 | 53.30 | 55.11 | -1.24 | -2.20% | 2,354,300 |
| Mar 3, 2025 | 60.97 | 61.50 | 55.69 | 56.35 | -3.99 | -6.61% | 2,347,938 |
| Feb 28, 2025 | 59.36 | 60.39 | 58.56 | 60.34 | 0.41 | 0.68% | 1,646,533 |
| Feb 27, 2025 | 61.69 | 62.24 | 59.76 | 59.93 | -1.27 | -2.08% | 1,577,854 |
| Feb 26, 2025 | 61.90 | 62.67 | 61.12 | 61.20 | 0.88 | 1.46% | 2,111,800 |
| Feb 25, 2025 | 59.70 | 61.29 | 59.07 | 60.32 | -0.17 | -0.28% | 2,046,600 |
| Feb 24, 2025 | 62.50 | 62.60 | 60.41 | 60.49 | -2.13 | -3.40% | 2,650,562 |
| Feb 21, 2025 | 66.83 | 66.83 | 62.00 | 62.62 | -3.87 | -5.82% | 2,792,500 |
| Feb 20, 2025 | 67.68 | 67.96 | 65.59 | 66.49 | -1.24 | -1.83% | 1,541,747 |
| Feb 19, 2025 | 68.05 | 68.51 | 67.05 | 67.73 | -1.11 | -1.61% | 1,761,536 |
| Feb 18, 2025 | 69.62 | 69.98 | 68.50 | 68.84 | 0.51 | 0.75% | 2,274,300 |
| 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 |