5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
-11.03%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
+24.26%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2025 | $68.98 | $70.65 (2.42%) | $70.78 | $68.92 | 1.05 M | $11.70 B |
| 01/02/2025 | $69.02 | $68.46 (-0.81%) | $70.10 | $68.38 | 873,000 | $11.34 B |
| 12/31/2024 | $68.45 | $68.16 (-0.42%) | $68.83 | $67.97 | 677,700 | $11.29 B |
| 12/30/2024 | $68.00 | $68.37 (0.54%) | $68.65 | $67.32 | 892,327 | $11.32 B |
| 12/27/2024 | $68.96 | $69.03 (0.1%) | $69.70 | $68.10 | 913,029 | $11.43 B |
| 12/26/2024 | $69.63 | $69.61 (-0.03%) | $70.12 | $69.21 | 971,500 | $11.53 B |
| 12/24/2024 | $69.31 | $69.82 (0.74%) | $69.97 | $69.02 | 401,404 | $11.56 B |
| 12/23/2024 | $69.54 | $69.37 (-0.24%) | $69.65 | $68.80 | 977,545 | $11.49 B |
| 12/20/2024 | $68.78 | $69.55 (1.12%) | $71.17 | $68.44 | 3.18 M | $11.52 B |
| 12/19/2024 | $70.29 | $69.61 (-0.97%) | $70.66 | $69.02 | 1.65 M | $11.53 B |
| 12/18/2024 | $73.29 | $69.29 (-5.46%) | $73.29 | $68.96 | 1.55 M | $11.47 B |
| 12/17/2024 | $74.83 | $72.62 (-2.95%) | $75.10 | $71.92 | 2.29 M | $12.03 B |
| 12/16/2024 | $74.92 | $75.63 (0.95%) | $76.00 | $74.62 | 1.31 M | $12.52 B |
| 12/13/2024 | $76.01 | $75.03 (-1.29%) | $76.48 | $73.97 | 1.44 M | $12.42 B |
| 12/12/2024 | $74.93 | $75.59 (0.88%) | $76.05 | $74.91 | 1.21 M | $12.52 B |
| 12/11/2024 | $75.38 | $75.32 (-0.08%) | $76.01 | $74.01 | 1.54 M | $12.47 B |
| 12/10/2024 | $75.26 | $74.44 (-1.09%) | $75.63 | $73.73 | 1.27 M | $12.33 B |
| 12/09/2024 | $77.13 | $75.07 (-2.67%) | $77.25 | $74.49 | 1.43 M | $12.43 B |
| 12/06/2024 | $78.09 | $76.89 (-1.54%) | $78.09 | $76.54 | 993,149 | $12.73 B |
| 12/05/2024 | $79.35 | $77.69 (-2.09%) | $79.49 | $77.51 | 1.06 M | $12.87 B |
| 12/04/2024 | $78.37 | $79.19 (1.05%) | $81.20 | $78.22 | 1.52 M | $13.11 B |
| 12/03/2024 | $77.47 | $78.18 (0.92%) | $78.37 | $77.03 | 878,603 | $12.95 B |
| 12/02/2024 | $78.68 | $77.49 (-1.51%) | $78.97 | $77.32 | 1.42 M | $12.83 B |
| 11/29/2024 | $77.54 | $78.31 (0.99%) | $79.44 | $77.33 | 812,700 | $12.97 B |
| 11/27/2024 | $78.19 | $76.54 (-2.11%) | $78.84 | $76.22 | 1.08 M | $12.68 B |
| 11/26/2024 | $77.95 | $78.01 (0.08%) | $78.51 | $77.26 | 807,354 | $12.92 B |
| 11/25/2024 | $79.25 | $78.34 (-1.15%) | $80.44 | $77.66 | 1.79 M | $12.97 B |
| 11/22/2024 | $78.23 | $78.34 (0.14%) | $79.02 | $77.79 | 1.66 M | $12.97 B |
| 11/21/2024 | $75.20 | $77.96 (3.67%) | $78.75 | $74.56 | 1.92 M | $12.91 B |
| 11/20/2024 | $75.63 | $74.27 (-1.8%) | $76.31 | $73.73 | 1.56 M | $12.30 B |
| 11/19/2024 | $72.76 | $75.51 (3.78%) | $76.88 | $72.42 | 2.04 M | $12.50 B |
| 11/18/2024 | $73.11 | $73.39 (0.38%) | $73.62 | $72.58 | 2.59 M | $12.15 B |
| 11/15/2024 | $74.36 | $72.82 (-2.07%) | $74.37 | $72.41 | 2.38 M | $12.06 B |
| 11/14/2024 | $76.62 | $73.95 (-3.48%) | $77.38 | $73.92 | 1.58 M | $12.25 B |
| 11/13/2024 | $76.03 | $76.59 (0.74%) | $77.04 | $76.03 | 1.33 M | $12.68 B |
| 11/12/2024 | $76.76 | $75.97 (-1.03%) | $77.15 | $75.29 | 1.25 M | $12.58 B |
| 11/11/2024 | $78.06 | $77.13 (-1.19%) | $78.19 | $76.76 | 993,714 | $12.77 B |
| 11/08/2024 | $77.56 | $76.95 (-0.79%) | $77.73 | $75.94 | 1.61 M | $12.74 B |
| 11/07/2024 | $77.30 | $77.79 (0.63%) | $78.85 | $76.67 | 3.23 M | $12.88 B |
| 11/06/2024 | $73.94 | $77.07 (4.23%) | $77.27 | $72.43 | 2.82 M | $12.76 B |
| 11/05/2024 | $68.60 | $69.76 (1.69%) | $70.45 | $68.42 | 2.12 M | $11.55 B |
| 11/04/2024 | $68.44 | $68.79 (0.51%) | $69.73 | $68.19 | 3.58 M | $11.39 B |
| 11/01/2024 | $71.91 | $68.28 (-5.05%) | $74.50 | $66.28 | 6.70 M | $11.31 B |
| 10/31/2024 | $73.56 | $74.57 (1.37%) | $74.77 | $73.47 | 3.38 M | $12.35 B |
| 10/30/2024 | $73.88 | $74.57 (0.93%) | $75.13 | $73.33 | 1.74 M | $12.35 B |
| 10/29/2024 | $73.93 | $74.59 (0.89%) | $74.89 | $72.90 | 1.29 M | $12.35 B |
| 10/28/2024 | $74.03 | $74.83 (1.08%) | $75.35 | $73.64 | 1.44 M | $12.43 B |
| 10/25/2024 | $74.49 | $73.34 (-1.54%) | $75.20 | $73.13 | 1.16 M | $12.18 B |
| 10/24/2024 | $73.25 | $74.14 (1.22%) | $74.27 | $72.71 | 1.39 M | $12.31 B |
| 10/23/2024 | $72.53 | $73.02 (0.68%) | $74.13 | $71.97 | 1.04 M | $12.13 B |
| 10/22/2024 | $73.60 | $73.43 (-0.23%) | $74.05 | $72.92 | 943,813 | $12.20 B |
| 10/21/2024 | $75.37 | $74.69 (-0.9%) | $75.63 | $74.36 | 737,385 | $12.41 B |
| 10/18/2024 | $76.14 | $75.31 (-1.09%) | $76.14 | $74.92 | 1.09 M | $12.51 B |
| 10/17/2024 | $75.11 | $76.10 (1.32%) | $76.36 | $74.71 | 1.76 M | $12.64 B |
| 10/16/2024 | $73.97 | $74.31 (0.46%) | $74.69 | $73.06 | 1.26 M | $12.34 B |
| 10/15/2024 | $74.92 | $73.36 (-2.08%) | $75.25 | $73.19 | 1.46 M | $12.19 B |