-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
+3.37% -
3 MONTH PERFORMANCE
-6.50% -
6 MONTH PERFORMANCE
-6.53% -
YEAR-TO-DATE PERFORMANCE
+18.89% -
1 YEAR PERFORMANCE
+32.57%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $70.28 | $70.26 (-0.03%) | $70.54 | $69.27 | 1.49 M | $11.67 B |
| 09/27/2024 | $71.49 | $70.92 (-0.8%) | $71.70 | $70.42 | 1.42 M | $11.78 B |
| 09/26/2024 | $70.79 | $70.80 (0.01%) | $71.46 | $69.95 | 1.45 M | $11.76 B |
| 09/25/2024 | $69.99 | $69.66 (-0.47%) | $70.71 | $69.32 | 1.39 M | $11.57 B |
| 09/24/2024 | $70.50 | $69.55 (-1.35%) | $70.88 | $69.44 | 1.91 M | $11.55 B |
| 09/23/2024 | $70.76 | $70.33 (-0.61%) | $71.69 | $70.30 | 1.43 M | $11.68 B |
| 09/20/2024 | $70.20 | $70.46 (0.37%) | $71.05 | $69.95 | 2.70 M | $11.70 B |
| 09/19/2024 | $69.26 | $70.47 (1.75%) | $70.68 | $68.38 | 2.52 M | $11.71 B |
| 09/18/2024 | $66.64 | $67.00 (0.54%) | $69.03 | $66.56 | 1.44 M | $11.13 B |
| 09/17/2024 | $66.00 | $66.56 (0.85%) | $66.88 | $65.41 | 1.38 M | $11.06 B |
| 09/16/2024 | $65.77 | $65.75 (-0.03%) | $66.70 | $65.22 | 1.16 M | $10.92 B |
| 09/13/2024 | $65.28 | $65.83 (0.84%) | $66.61 | $64.58 | 1.43 M | $10.93 B |
| 09/12/2024 | $63.91 | $64.55 (1%) | $65.42 | $63.24 | 1.77 M | $10.72 B |
| 09/11/2024 | $62.27 | $63.89 (2.6%) | $64.27 | $61.14 | 1.24 M | $10.61 B |
| 09/10/2024 | $62.37 | $62.19 (-0.29%) | $62.83 | $61.00 | 1.98 M | $10.33 B |
| 09/09/2024 | $62.19 | $62.03 (-0.26%) | $63.01 | $61.56 | 1.73 M | $10.30 B |
| 09/06/2024 | $62.54 | $61.63 (-1.46%) | $63.47 | $61.26 | 2.27 M | $10.24 B |
| 09/05/2024 | $62.64 | $62.12 (-0.83%) | $62.84 | $61.63 | 1.95 M | $10.32 B |
| 09/04/2024 | $63.47 | $62.85 (-0.98%) | $64.17 | $62.52 | 1.69 M | $10.44 B |
| 09/03/2024 | $67.31 | $63.36 (-5.87%) | $67.69 | $63.14 | 1.81 M | $10.52 B |
| 08/30/2024 | $67.04 | $67.96 (1.37%) | $68.01 | $66.59 | 1.37 M | $11.29 B |
| 08/29/2024 | $66.17 | $66.58 (0.62%) | $67.66 | $65.80 | 2.31 M | $11.06 B |
| 08/28/2024 | $66.21 | $65.31 (-1.36%) | $66.64 | $65.18 | 1.76 M | $10.85 B |
| 08/27/2024 | $65.61 | $66.31 (1.07%) | $66.85 | $65.11 | 1.32 M | $11.01 B |
| 08/26/2024 | $67.67 | $66.09 (-2.33%) | $67.89 | $66.04 | 1.06 M | $10.98 B |
| 08/23/2024 | $65.88 | $67.45 (2.38%) | $67.74 | $65.46 | 1.53 M | $11.20 B |
| 08/22/2024 | $66.14 | $65.36 (-1.18%) | $66.59 | $65.15 | 979,400 | $10.86 B |
| 08/21/2024 | $65.37 | $65.95 (0.89%) | $66.51 | $65.28 | 1.91 M | $10.95 B |
| 08/20/2024 | $65.90 | $65.37 (-0.8%) | $66.55 | $65.06 | 1.52 M | $10.86 B |
| 08/19/2024 | $66.38 | $65.91 (-0.71%) | $66.82 | $65.08 | 1.11 M | $10.95 B |
| 08/16/2024 | $66.83 | $66.18 (-0.97%) | $67.36 | $65.45 | 1.61 M | $10.99 B |
| 08/15/2024 | $65.84 | $66.92 (1.64%) | $67.23 | $65.43 | 2.35 M | $11.12 B |
| 08/14/2024 | $63.71 | $64.53 (1.29%) | $64.68 | $63.28 | 1.62 M | $10.72 B |
| 08/13/2024 | $63.75 | $63.46 (-0.45%) | $64.05 | $62.34 | 2.12 M | $10.54 B |
| 08/12/2024 | $63.60 | $62.74 (-1.35%) | $64.38 | $62.58 | 2.46 M | $10.42 B |
| 08/09/2024 | $62.57 | $63.72 (1.84%) | $63.78 | $62.12 | 1.68 M | $10.58 B |
| 08/08/2024 | $61.91 | $62.78 (1.41%) | $63.13 | $61.15 | 1.65 M | $10.43 B |
| 08/07/2024 | $62.09 | $60.72 (-2.21%) | $62.63 | $59.86 | 3.41 M | $10.09 B |
| 08/06/2024 | $56.45 | $61.00 (8.06%) | $61.66 | $56.44 | 6.17 M | $10.13 B |
| 08/05/2024 | $60.48 | $62.58 (3.47%) | $63.58 | $60.07 | 3.99 M | $10.39 B |
| 08/02/2024 | $66.50 | $64.40 (-3.16%) | $66.50 | $63.32 | 3.20 M | $10.70 B |
| 08/01/2024 | $73.95 | $69.44 (-6.1%) | $73.95 | $68.40 | 2.57 M | $11.49 B |
| 07/31/2024 | $73.44 | $72.63 (-1.1%) | $74.98 | $72.20 | 1.87 M | $12.02 B |
| 07/30/2024 | $70.86 | $69.55 (-1.85%) | $72.72 | $68.73 | 1.64 M | $11.51 B |
| 07/29/2024 | $70.88 | $70.38 (-0.71%) | $71.68 | $70.05 | 1.89 M | $11.65 B |
| 07/26/2024 | $71.72 | $70.54 (-1.65%) | $72.92 | $70.35 | 1.99 M | $11.67 B |
| 07/25/2024 | $71.43 | $70.33 (-1.54%) | $72.19 | $68.23 | 2.77 M | $11.64 B |
| 07/24/2024 | $75.60 | $71.29 (-5.7%) | $76.30 | $71.11 | 2.99 M | $11.80 B |
| 07/23/2024 | $77.23 | $77.58 (0.45%) | $78.77 | $76.81 | 1.19 M | $12.84 B |
| 07/22/2024 | $75.95 | $77.46 (1.99%) | $77.78 | $75.50 | 1.24 M | $12.82 B |
| 07/19/2024 | $74.57 | $74.73 (0.21%) | $75.36 | $73.80 | 1.49 M | $12.37 B |
| 07/18/2024 | $75.27 | $74.38 (-1.18%) | $77.06 | $73.85 | 2.14 M | $12.31 B |
| 07/17/2024 | $79.28 | $74.65 (-5.84%) | $79.77 | $74.56 | 1.90 M | $12.35 B |
| 07/16/2024 | $79.49 | $81.19 (2.14%) | $81.55 | $79.14 | 933,679 | $13.44 B |
| 07/15/2024 | $78.12 | $78.58 (0.59%) | $79.12 | $77.15 | 1.40 M | $13.00 B |
| 07/12/2024 | $79.50 | $78.24 (-1.58%) | $80.35 | $78.17 | 1.37 M | $12.95 B |
| 07/11/2024 | $78.81 | $78.75 (-0.08%) | $79.73 | $78.07 | 1.13 M | $13.03 B |
| 07/10/2024 | $76.75 | $78.28 (1.99%) | $78.94 | $76.38 | 1.39 M | $12.96 B |
| 07/09/2024 | $76.96 | $76.16 (-1.04%) | $77.58 | $76.12 | 753,800 | $12.60 B |
| 07/08/2024 | $76.48 | $76.72 (0.31%) | $76.88 | $75.87 | 1.21 M | $12.70 B |
| 07/05/2024 | $77.40 | $75.88 (-1.96%) | $78.10 | $75.11 | 1.25 M | $12.56 B |
| 07/03/2024 | $75.91 | $77.32 (1.86%) | $77.74 | $75.85 | 662,294 | $12.80 B |
| 07/02/2024 | $74.50 | $75.62 (1.5%) | $76.40 | $73.73 | 804,910 | $12.52 B |
| 07/01/2024 | $77.20 | $75.13 (-2.68%) | $77.80 | $74.96 | 1.19 M | $12.43 B |