nVent Electric (NVT) Historical Stock Price Data | Complete Trading History - Stocknear

nVent Electric

NYSE: NVT · Real-Time Price · USD
97.00
0.40 (0.41%)
At close: Sep 26, 2025, 3:59 PM
97.00
0.00%
After-hours: Sep 26, 2025, 07:37 PM EDT

NVT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 97.27 98.28 96.33 97.00 97.00 0.41% 1,080,004
Sep 25, 2025 94.87 97.30 94.33 96.60 96.60 -0.69% 1,868,300
Sep 24, 2025 98.17 98.82 96.94 97.27 97.27 -0.44% 1,249,918
Sep 23, 2025 100.47 100.97 95.59 97.70 97.70 -2.54% 3,148,951
Sep 22, 2025 99.06 101.06 98.30 100.25 100.25 1.27% 1,975,250
Sep 19, 2025 98.87 99.27 97.48 98.99 98.99 0.34% 3,830,377
Sep 18, 2025 97.64 99.45 96.95 98.65 98.65 2.27% 1,614,096
Sep 17, 2025 96.05 97.20 94.79 96.46 96.46 0.27% 2,101,615
Sep 16, 2025 96.45 97.12 94.55 96.20 96.20 -0.16% 1,731,094
Sep 15, 2025 95.65 97.52 95.20 96.35 96.35 1.66% 1,332,700
Sep 12, 2025 95.74 96.15 94.74 94.78 94.78 -0.97% 1,312,099
Sep 11, 2025 95.26 96.58 95.01 95.71 95.71 0.77% 1,599,441
Sep 10, 2025 93.75 96.62 93.75 94.98 94.98 3.87% 2,465,822
Sep 9, 2025 92.49 92.49 89.98 91.44 91.44 -1.23% 1,098,407
Sep 8, 2025 93.20 93.20 92.00 92.58 92.58 -0.24% 1,594,731
Sep 5, 2025 92.68 93.32 89.90 92.80 92.80 0.95% 1,957,091
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