5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-31.56%
6 MONTH PERFORMANCE
-30.61%
YEAR-TO-DATE PERFORMANCE
-29.06%
1 YEAR PERFORMANCE
-36.00%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $50.99 | $48.32 (-5.24%) | $51.81 | $47.85 | 3.20 M | $7.97 B |
| 04/02/2025 | $51.76 | $54.93 (6.12%) | $55.06 | $51.76 | 1.74 M | $9.06 B |
| 04/01/2025 | $52.23 | $53.22 (1.9%) | $53.45 | $51.18 | 1.89 M | $8.78 B |
| 03/31/2025 | $51.50 | $52.42 (1.79%) | $52.56 | $50.14 | 2.00 M | $8.64 B |
| 03/28/2025 | $54.24 | $52.91 (-2.45%) | $54.46 | $52.27 | 2.43 M | $8.72 B |
| 03/27/2025 | $55.31 | $54.59 (-1.3%) | $55.35 | $53.96 | 2.38 M | $9.00 B |
| 03/26/2025 | $57.63 | $55.81 (-3.16%) | $58.18 | $55.57 | 2.56 M | $9.20 B |
| 03/25/2025 | $58.75 | $58.45 (-0.51%) | $59.34 | $57.86 | 1.68 M | $9.64 B |
| 03/24/2025 | $58.20 | $58.59 (0.67%) | $59.45 | $57.87 | 1.45 M | $9.66 B |
| 03/21/2025 | $56.03 | $57.13 (1.96%) | $57.49 | $55.55 | 3.77 M | $9.42 B |
| 03/20/2025 | $55.96 | $56.86 (1.61%) | $57.51 | $55.96 | 1.71 M | $9.38 B |
| 03/19/2025 | $55.83 | $56.86 (1.84%) | $57.53 | $55.45 | 2.18 M | $9.38 B |
| 03/18/2025 | $56.15 | $55.50 (-1.16%) | $56.53 | $55.31 | 1.56 M | $9.15 B |
| 03/17/2025 | $56.69 | $56.70 (0.02%) | $57.60 | $56.41 | 1.56 M | $9.35 B |
| 03/14/2025 | $55.75 | $56.68 (1.67%) | $56.98 | $54.84 | 2.66 M | $9.35 B |
| 03/13/2025 | $55.06 | $54.19 (-1.58%) | $55.44 | $53.27 | 2.47 M | $8.94 B |
| 03/12/2025 | $55.78 | $55.60 (-0.32%) | $56.92 | $55.25 | 2.52 M | $9.17 B |
| 03/11/2025 | $53.09 | $54.70 (3.03%) | $55.13 | $52.84 | 2.46 M | $9.02 B |
| 03/10/2025 | $54.15 | $53.55 (-1.11%) | $54.15 | $51.99 | 4.09 M | $8.83 B |
| 03/07/2025 | $54.93 | $55.07 (0.25%) | $55.78 | $52.78 | 3.51 M | $9.08 B |
| 03/06/2025 | $54.13 | $55.54 (2.6%) | $56.39 | $53.28 | 3.19 M | $9.16 B |
| 03/05/2025 | $55.88 | $55.96 (0.14%) | $56.10 | $54.56 | 2.54 M | $9.23 B |
| 03/04/2025 | $54.87 | $55.11 (0.44%) | $56.34 | $53.30 | 2.35 M | $9.09 B |
| 03/03/2025 | $60.97 | $56.35 (-7.58%) | $61.50 | $55.69 | 2.35 M | $9.29 B |
| 02/28/2025 | $59.36 | $60.34 (1.65%) | $60.39 | $58.56 | 1.65 M | $9.95 B |
| 02/27/2025 | $61.69 | $59.93 (-2.85%) | $62.24 | $59.76 | 1.58 M | $9.88 B |
| 02/26/2025 | $61.90 | $61.20 (-1.13%) | $62.67 | $61.12 | 2.11 M | $10.09 B |
| 02/25/2025 | $59.70 | $60.32 (1.04%) | $61.29 | $59.07 | 2.05 M | $9.95 B |
| 02/24/2025 | $62.50 | $60.49 (-3.22%) | $62.60 | $60.41 | 2.65 M | $9.97 B |
| 02/21/2025 | $66.83 | $62.62 (-6.3%) | $66.83 | $62.00 | 2.79 M | $10.33 B |
| 02/20/2025 | $67.68 | $66.49 (-1.76%) | $67.96 | $65.59 | 1.54 M | $10.96 B |
| 02/19/2025 | $68.05 | $67.73 (-0.47%) | $68.51 | $67.05 | 1.76 M | $11.17 B |
| 02/18/2025 | $69.62 | $68.84 (-1.12%) | $69.98 | $68.50 | 2.27 M | $11.35 B |
| 02/14/2025 | $67.81 | $68.33 (0.77%) | $68.78 | $67.01 | 1.80 M | $11.27 B |
| 02/13/2025 | $67.59 | $67.34 (-0.37%) | $68.02 | $65.87 | 1.87 M | $11.10 B |
| 02/12/2025 | $64.99 | $67.52 (3.89%) | $68.05 | $64.66 | 2.69 M | $11.13 B |
| 02/11/2025 | $68.29 | $67.13 (-1.7%) | $68.36 | $66.04 | 2.07 M | $11.07 B |
| 02/10/2025 | $68.26 | $68.43 (0.25%) | $68.60 | $66.96 | 1.73 M | $11.28 B |
| 02/07/2025 | $66.69 | $67.88 (1.78%) | $68.00 | $66.32 | 3.60 M | $11.19 B |
| 02/06/2025 | $63.62 | $65.81 (3.44%) | $66.69 | $62.15 | 7.15 M | $10.85 B |
| 02/05/2025 | $63.69 | $63.58 (-0.17%) | $64.13 | $62.63 | 3.24 M | $10.48 B |
| 02/04/2025 | $63.73 | $62.90 (-1.3%) | $64.02 | $62.36 | 1.81 M | $10.37 B |
| 02/03/2025 | $62.23 | $63.27 (1.67%) | $63.92 | $61.71 | 2.33 M | $10.43 B |
| 01/31/2025 | $66.36 | $65.09 (-1.91%) | $66.38 | $64.39 | 1.74 M | $10.78 B |
| 01/30/2025 | $65.04 | $66.06 (1.57%) | $66.52 | $64.35 | 2.35 M | $10.94 B |
| 01/29/2025 | $63.49 | $63.94 (0.71%) | $64.69 | $63.32 | 4.00 M | $10.59 B |
| 01/28/2025 | $64.80 | $63.15 (-2.55%) | $65.44 | $61.12 | 4.80 M | $10.46 B |
| 01/27/2025 | $67.50 | $63.22 (-6.34%) | $68.71 | $62.09 | 6.72 M | $10.47 B |
| 01/24/2025 | $75.96 | $74.83 (-1.49%) | $76.66 | $74.54 | 1.74 M | $12.39 B |
| 01/23/2025 | $75.00 | $75.25 (0.33%) | $75.83 | $74.61 | 1.48 M | $12.46 B |
| 01/22/2025 | $76.73 | $75.40 (-1.73%) | $78.36 | $75.35 | 1.67 M | $12.49 B |
| 01/21/2025 | $73.58 | $74.88 (1.77%) | $75.09 | $72.93 | 1.45 M | $12.40 B |
| 01/17/2025 | $72.30 | $72.32 (0.03%) | $72.44 | $71.10 | 1.31 M | $11.98 B |
| 01/16/2025 | $71.06 | $71.41 (0.49%) | $72.07 | $70.24 | 1.22 M | $11.83 B |
| 01/15/2025 | $72.05 | $70.28 (-2.46%) | $72.05 | $69.80 | 1.83 M | $11.64 B |
| 01/14/2025 | $69.87 | $69.94 (0.1%) | $71.11 | $69.49 | 1.52 M | $11.58 B |
| 01/13/2025 | $67.39 | $68.89 (2.23%) | $68.94 | $67.37 | 1.07 M | $11.41 B |
| 01/10/2025 | $68.88 | $68.86 (-0.03%) | $69.44 | $68.10 | 928,520 | $11.40 B |
| 01/08/2025 | $69.50 | $69.85 (0.5%) | $70.02 | $68.22 | 1.22 M | $11.57 B |
| 01/07/2025 | $71.53 | $70.40 (-1.58%) | $71.61 | $68.79 | 1.23 M | $11.66 B |
| 01/06/2025 | $71.65 | $71.33 (-0.45%) | $73.17 | $71.13 | 1.62 M | $11.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
