-
5 DAY PERFORMANCE
-3.87% -
1 MONTH PERFORMANCE
-1.53% -
3 MONTH PERFORMANCE
+14.63% -
6 MONTH PERFORMANCE
-9.43% -
YEAR-TO-DATE PERFORMANCE
+25.18% -
1 YEAR PERFORMANCE
+39.04%
nVent Electric plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $76.62 | $73.95 (-3.48%) | $77.38 | $73.92 | 1.56 M | $12.52 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 |
| 10/14/2024 | $73.60 | $75.12 (2.07%) | $75.42 | $73.30 | 1.72 M | $12.48 B |
| 10/11/2024 | $72.13 | $72.87 (1.03%) | $73.21 | $71.83 | 1.80 M | $12.10 B |
| 10/10/2024 | $71.30 | $72.07 (1.08%) | $72.18 | $70.29 | 1.59 M | $11.97 B |
| 10/09/2024 | $70.88 | $71.76 (1.24%) | $72.07 | $70.77 | 1.45 M | $11.92 B |
| 10/08/2024 | $72.00 | $70.66 (-1.86%) | $72.40 | $70.47 | 1.55 M | $11.74 B |
| 10/07/2024 | $69.04 | $71.76 (3.94%) | $71.97 | $69.04 | 2.74 M | $11.92 B |
| 10/04/2024 | $69.16 | $69.68 (0.75%) | $69.71 | $68.23 | 1.44 M | $11.57 B |
| 10/03/2024 | $68.16 | $67.69 (-0.69%) | $68.35 | $67.11 | 1.13 M | $11.24 B |
| 10/02/2024 | $68.41 | $68.12 (-0.42%) | $69.47 | $67.98 | 937,342 | $11.31 B |
| 10/01/2024 | $70.25 | $68.81 (-2.05%) | $70.57 | $68.42 | 1.08 M | $11.43 B |
| 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 |