NVT
nVent Electric plc NYQ · NVT
$154.92
+1.27
(+0.83%)
Pullback · -0.66σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment NVT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $148.93 | $157.30 | $145.67 | $154.92 | 1.9M |
| 2026-07-16 | $154.41 | $157.64 | $151.22 | $153.65 | 2.2M |
| 2026-07-15 | $163.29 | $163.34 | $154.75 | $159.46 | 1.4M |
| 2026-07-14 | $163.00 | $165.99 | $160.32 | $161.78 | 1.6M |
| 2026-07-13 | $158.31 | $160.23 | $156.17 | $158.02 | 1.3M |
| 2026-07-10 | $157.17 | $161.99 | $155.75 | $160.72 | 1.5M |
| 2026-07-09 | $160.85 | $163.50 | $157.34 | $158.05 | 2.2M |
| 2026-07-08 | $151.99 | $155.79 | $150.40 | $154.76 | 1.9M |
| 2026-07-07 | $153.54 | $153.54 | $146.56 | $153.18 | 3.2M |
| 2026-07-06 | $154.36 | $159.86 | $153.34 | $156.89 | 1.8M |
| 2026-07-02 | $160.06 | $160.85 | $149.84 | $152.15 | 2.9M |
| 2026-07-01 | $163.91 | $165.34 | $158.23 | $159.99 | 1.9M |
| 2026-06-30 | $164.31 | $170.05 | $163.52 | $169.61 | 2.1M |
| 2026-06-29 | $162.92 | $165.53 | $159.46 | $163.35 | 2.0M |
| 2026-06-26 | $167.55 | $169.00 | $161.77 | $162.92 | 3.8M |
| 2026-06-25 | $172.50 | $176.78 | $171.00 | $171.91 | 1.9M |
| 2026-06-24 | $166.58 | $171.73 | $164.28 | $167.55 | 1.8M |
| 2026-06-23 | $171.98 | $174.38 | $167.31 | $168.37 | 2.6M |
| 2026-06-22 | $180.55 | $184.64 | $176.54 | $184.34 | 2.8M |
| 2026-06-18 | $175.61 | $179.03 | $172.60 | $177.02 | 4.3M |
| 2026-06-17 | $169.96 | $173.21 | $169.44 | $170.94 | 1.9M |
| 2026-06-16 | $171.30 | $173.44 | $167.03 | $167.34 | 1.6M |
| 2026-06-15 | $171.70 | $174.31 | $168.70 | $169.00 | 1.6M |
| 2026-06-12 | $166.40 | $170.49 | $165.00 | $165.84 | 1.4M |
| 2026-06-11 | $161.26 | $165.65 | $159.69 | $164.52 | 1.6M |
| 2026-06-10 | $161.26 | $164.56 | $153.01 | $156.79 | 2.4M |
| 2026-06-09 | $166.01 | $169.31 | $155.75 | $163.80 | 2.0M |
| 2026-06-08 | $166.00 | $166.80 | $161.33 | $163.81 | 2.4M |
| 2026-06-05 | $169.67 | $170.15 | $161.11 | $162.86 | 2.0M |
| 2026-06-04 | $172.38 | $175.99 | $165.61 | $173.88 | 1.3M |
| 2026-06-03 | $173.96 | $176.99 | $170.66 | $176.39 | 2.0M |
| 2026-06-02 | $173.49 | $178.00 | $172.69 | $173.39 | 1.6M |
| 2026-06-01 | $164.49 | $173.35 | $163.00 | $171.55 | 2.3M |
| 2026-05-29 | $165.50 | $168.52 | $162.27 | $166.99 | 1.8M |
| 2026-05-28 | $166.93 | $168.28 | $162.34 | $164.87 | 1.4M |
| 2026-05-27 | $169.00 | $170.00 | $164.67 | $167.80 | 2.1M |
| 2026-05-26 | $168.18 | $170.99 | $166.55 | $169.29 | 1.6M |
| 2026-05-22 | $166.04 | $166.34 | $161.12 | $164.66 | 1.5M |
| 2026-05-21 | $160.79 | $166.36 | $160.35 | $163.57 | 1.6M |
| 2026-05-20 | $161.34 | $163.80 | $159.00 | $161.86 | 1.8M |
| 2026-05-19 | $156.66 | $160.61 | $152.20 | $158.23 | 2.7M |
| 2026-05-18 | $171.51 | $171.55 | $159.04 | $160.69 | 2.4M |
| 2026-05-15 | $168.63 | $170.41 | $165.38 | $169.01 | 1.9M |
| 2026-05-14 | $173.90 | $174.27 | $170.59 | $173.96 | 1.4M |
| 2026-05-13 | $173.76 | $173.82 | $168.50 | $172.91 | 1.6M |
| 2026-05-12 | $170.28 | $171.08 | $165.62 | $170.74 | 1.7M |
| 2026-05-11 | $169.24 | $175.00 | $168.00 | $173.39 | 1.9M |
| 2026-05-08 | $169.94 | $170.89 | $166.25 | $169.95 | 1.7M |
| 2026-05-07 | $172.60 | $172.60 | $164.46 | $166.73 | 2.5M |
| 2026-05-06 | $173.88 | $174.50 | $166.67 | $172.49 | 3.1M |
| 2026-05-05 | $165.91 | $171.09 | $165.62 | $169.41 | 2.8M |
| 2026-05-04 | $160.98 | $166.10 | $159.87 | $162.69 | 3.9M |
| 2026-05-01 | $164.30 | $167.37 | $155.88 | $158.92 | 5.1M |
| 2026-04-30 | $140.46 | $143.57 | $139.40 | $142.90 | 2.6M |
| 2026-04-29 | $140.37 | $141.23 | $136.63 | $137.37 | 1.7M |
| 2026-04-28 | $138.56 | $139.68 | $134.70 | $138.30 | 2.2M |
| 2026-04-27 | $142.80 | $143.12 | $137.63 | $141.71 | 2.1M |
| 2026-04-24 | $143.30 | $145.31 | $141.62 | $142.17 | 2.2M |
| 2026-04-23 | $140.25 | $144.11 | $140.25 | $142.76 | 2.9M |
| 2026-04-22 | $139.30 | $141.00 | $137.61 | $140.13 | 2.2M |
| 2026-04-21 | $136.69 | $139.15 | $135.91 | $137.00 | 1.7M |
| 2026-04-20 | $133.85 | $136.29 | $132.50 | $135.80 | 1.3M |
| 2026-04-17 | $131.24 | $135.25 | $130.53 | $134.69 | 2.4M |
| 2026-04-16 | $131.56 | $132.76 | $128.60 | $129.70 | 2.1M |
| 2026-04-15 | $133.81 | $134.12 | $129.10 | $131.38 | 2.4M |
| 2026-04-14 | $135.29 | $135.92 | $132.14 | $134.48 | 2.1M |
| 2026-04-13 | $130.75 | $133.26 | $129.00 | $133.16 | 1.9M |
| 2026-04-10 | $129.79 | $131.84 | $128.74 | $130.56 | 1.3M |
| 2026-04-09 | $127.28 | $130.43 | $127.14 | $128.63 | 1.4M |
| 2026-04-08 | $126.51 | $128.41 | $125.07 | $127.11 | 3.2M |
| 2026-04-07 | $116.80 | $119.12 | $115.12 | $118.92 | 1.3M |
| 2026-04-06 | $118.25 | $119.51 | $115.01 | $117.41 | 1.4M |
| 2026-04-02 | $116.90 | $121.25 | $115.26 | $117.96 | 2.6M |
| 2026-04-01 | $121.20 | $122.90 | $120.79 | $121.26 | 1.8M |
| 2026-03-31 | $114.91 | $119.41 | $114.20 | $118.28 | 1.9M |
| 2026-03-30 | $118.73 | $119.64 | $111.32 | $112.75 | 1.7M |
| 2026-03-27 | $117.00 | $119.57 | $116.37 | $116.98 | 1.7M |
| 2026-03-26 | $124.96 | $125.35 | $118.20 | $118.44 | 2.1M |
| 2026-03-25 | $127.00 | $129.94 | $125.65 | $127.01 | 2.1M |
| 2026-03-24 | $119.79 | $126.84 | $119.00 | $125.61 | 2.5M |
| 2026-03-23 | $120.00 | $124.18 | $119.15 | $121.00 | 2.7M |
| 2026-03-20 | $121.22 | $123.30 | $115.84 | $116.30 | 4.2M |
| 2026-03-19 | $117.00 | $123.55 | $114.51 | $122.58 | 2.7M |
| 2026-03-18 | $121.00 | $124.22 | $119.00 | $120.27 | 4.8M |
| 2026-03-17 | $114.02 | $114.86 | $112.42 | $114.71 | 1.5M |
| 2026-03-16 | $112.94 | $116.93 | $112.75 | $114.30 | 2.7M |
| 2026-03-13 | $109.33 | $110.75 | $107.68 | $109.93 | 2.6M |
| 2026-03-12 | $110.13 | $110.47 | $107.00 | $107.87 | 2.0M |
| 2026-03-11 | $108.80 | $111.27 | $108.28 | $111.09 | 2.3M |
| 2026-03-10 | $108.59 | $111.41 | $108.31 | $109.13 | 2.0M |
| 2026-03-09 | $103.73 | $109.03 | $102.39 | $108.13 | 2.7M |
| 2026-03-06 | $107.47 | $109.47 | $105.30 | $106.02 | 1.9M |
| 2026-03-05 | $113.32 | $114.37 | $108.05 | $110.55 | 2.0M |
| 2026-03-04 | $113.29 | $114.21 | $110.39 | $113.83 | 2.6M |
| 2026-03-03 | $114.64 | $115.31 | $110.14 | $111.65 | 3.2M |
| 2026-03-02 | $116.74 | $120.72 | $114.00 | $120.27 | 1.9M |
| 2026-02-27 | $119.00 | $120.04 | $115.59 | $118.36 | 3.3M |
| 2026-02-26 | $122.01 | $122.92 | $116.02 | $121.79 | 2.6M |
| 2026-02-25 | $118.91 | $122.67 | $118.62 | $121.80 | 2.8M |
| 2026-02-24 | $115.03 | $118.88 | $114.93 | $118.22 | 1.7M |
| 2026-02-23 | $115.85 | $116.77 | $113.06 | $114.93 | 2.3M |
| 2026-02-20 | $116.33 | $118.77 | $115.03 | $116.87 | 1.9M |
| 2026-02-19 | $115.24 | $116.99 | $114.63 | $116.88 | 1.2M |
| 2026-02-18 | $117.00 | $119.64 | $114.60 | $115.65 | 1.9M |
| 2026-02-17 | $112.20 | $116.59 | $112.01 | $115.22 | 2.2M |
| 2026-02-13 | $111.92 | $113.40 | $110.42 | $113.25 | 1.8M |
| 2026-02-12 | $113.96 | $117.89 | $111.24 | $111.90 | 3.4M |
| 2026-02-11 | $116.47 | $118.66 | $112.01 | $112.75 | 3.9M |
| 2026-02-10 | $115.20 | $115.65 | $112.00 | $112.15 | 2.7M |
| 2026-02-09 | $114.17 | $118.28 | $113.38 | $114.62 | 3.5M |
| 2026-02-06 | $107.52 | $113.74 | $105.01 | $112.64 | 5.0M |
| 2026-02-05 | $113.39 | $117.23 | $112.92 | $113.87 | 3.8M |
| 2026-02-04 | $119.18 | $120.85 | $111.54 | $116.69 | 3.4M |
| 2026-02-03 | $116.89 | $120.46 | $114.75 | $119.43 | 3.0M |
| 2026-02-02 | $112.34 | $116.44 | $112.03 | $115.79 | 2.6M |
| 2026-01-30 | $114.57 | $116.69 | $112.12 | $112.26 | 1.8M |
| 2026-01-29 | $115.85 | $117.00 | $112.19 | $115.62 | 1.9M |
| 2026-01-28 | $113.09 | $115.21 | $111.55 | $114.15 | 1.6M |
| 2026-01-27 | $111.54 | $113.41 | $110.23 | $113.16 | 1.3M |
| 2026-01-26 | $110.16 | $112.37 | $109.67 | $110.58 | 2.1M |
| 2026-01-23 | $111.00 | $111.71 | $109.26 | $110.29 | 1.2M |
| 2026-01-22 | $114.83 | $115.95 | $111.02 | $111.57 | 1.5M |
| 2026-01-21 | $110.31 | $113.72 | $108.32 | $112.66 | 1.7M |
| 2026-01-20 | $110.44 | $111.98 | $109.00 | $109.90 | 2.3M |