nVent Electric (NVT)
NYSE:NVT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
126.51
128.42
125.07
127.11
127.11
+6.89%
3,174,736
1.41
Apr 07, 2026
116.80
119.12
115.12
118.92
118.92
+1.29%
1,330,755
0.59
Apr 06, 2026
118.25
119.51
115.01
117.41
117.41
-0.47%
1,356,172
0.60
Apr 03, 2026
116.90
121.25
115.26
117.96
117.96
0.00%
0
0.00
Apr 02, 2026
116.90
121.25
115.26
117.96
117.96
-2.72%
2,593,942
1.13
Apr 01, 2026
121.20
122.90
120.80
121.26
121.26
+2.52%
1,774,697
0.78
Mar 31, 2026
114.91
119.41
114.20
118.28
118.28
+4.90%
1,888,573
0.84
Mar 30, 2026
118.73
119.64
111.32
112.75
112.75
-3.62%
1,745,862
0.78
Mar 27, 2026
117.00
119.57
116.37
116.98
116.98
-1.23%
1,741,691
0.78
Mar 26, 2026
124.96
125.35
118.20
118.44
118.44
-6.75%
2,144,420
0.97
Mar 25, 2026
127.00
129.94
125.65
127.01
127.01
+1.11%
2,062,376
0.94
Mar 24, 2026
119.79
126.84
119.00
125.61
125.61
+3.81%
2,465,429
1.14
Mar 23, 2026
120.00
124.18
119.15
121.00
121.00
+4.04%
2,658,077
1.25
Mar 20, 2026
121.22
123.30
115.84
116.30
116.30
-5.12%
4,206,541
2.02
Mar 19, 2026
117.00
123.55
114.51
122.58
122.58
+1.92%
2,732,039
1.32
Mar 18, 2026
121.00
124.22
119.00
120.27
120.27
+4.85%
4,829,729
2.35
Mar 17, 2026
114.02
114.86
112.42
114.71
114.71
+0.36%
1,493,354
0.71
Mar 16, 2026
112.94
116.94
112.75
114.30
114.30
+3.98%
2,690,791
1.26
Mar 13, 2026
109.33
110.75
107.68
109.93
109.93
+1.91%
2,601,326
1.22
Mar 12, 2026
110.13
110.48
107.00
107.87
107.87
-2.90%
1,971,666
0.92
Mar 11, 2026
108.80
111.27
108.28
111.09
111.09
+1.80%
2,306,338
1.07
Mar 10, 2026
108.59
111.41
108.31
109.13
109.13
+0.92%
1,961,885
0.91
Mar 09, 2026
103.73
109.03
102.39
108.13
108.13
+1.99%
2,744,283
1.28
Mar 06, 2026
107.47
109.47
105.30
106.02
106.02
-4.10%
1,924,674
0.89
Mar 05, 2026
113.32
114.37
108.05
110.55
110.55
-2.88%
2,014,147
0.93
Mar 04, 2026
113.29
114.21
110.39
113.83
113.83
+1.95%
2,580,109
1.21
Mar 03, 2026
114.64
115.31
110.14
111.65
111.65
-7.17%
3,228,861
1.53
Mar 02, 2026
116.74
120.72
114.00
120.27
120.27
+1.61%
1,904,555
0.90
Feb 27, 2026
119.00
120.04
115.59
118.36
118.36
-2.82%
3,341,305
1.60
Feb 26, 2026
122.01
122.92
116.02
121.79
121.79
>-0.01%
2,573,709
1.24
Feb 25, 2026
118.91
122.67
118.62
121.80
121.80
+3.03%
2,811,640
1.37
Feb 24, 2026
115.03
118.88
114.93
118.22
118.22
+2.86%
1,684,649
0.83
Feb 23, 2026
115.85
116.77
113.06
114.93
114.93
-1.66%
2,279,229
1.13
Feb 20, 2026
116.33
118.77
115.03
116.87
116.87
>-0.01%
1,947,258
0.96
Feb 19, 2026
115.24
116.99
114.63
116.88
116.88
+1.06%
1,228,299
0.60
Feb 18, 2026
117.00
119.64
114.60
115.65
115.65
+0.37%
1,946,435
0.94
Feb 17, 2026
112.20
116.59
112.01
115.22
115.22
+1.74%
2,206,682
1.04
Feb 16, 2026
111.92
113.40
110.42
113.25
113.25
0.00%
0
0.00
Feb 13, 2026
111.92
113.40
110.42
113.25
113.25
+1.21%
1,796,868
0.83
Feb 12, 2026
113.96
117.89
111.24
111.90
111.90
-0.75%
3,403,513
1.59
Feb 11, 2026
116.47
118.66
112.01
112.75
112.75
-1.63%
3,930,747
1.87
Feb 10, 2026
115.20
115.65
112.00
112.15
112.15
-2.15%
2,663,966
1.26
Feb 09, 2026
114.17
118.28
113.38
114.62
114.62
+1.76%
3,500,649
1.68
Feb 06, 2026
107.52
113.74
105.01
112.64
112.64
-1.08%
4,987,024
2.45
Feb 05, 2026
113.39
117.23
112.92
113.87
113.87
-2.42%
3,752,589
1.87
Feb 04, 2026
119.18
120.85
111.54
116.69
116.69
-2.29%
3,356,288
1.70
Feb 03, 2026
116.89
120.46
114.75
119.43
119.43
+3.14%
2,989,798
1.53
Feb 02, 2026
112.34
116.44
112.03
115.79
115.79
+3.14%
2,570,687
1.32
Jan 30, 2026
114.57
116.69
112.12
112.26
112.26
-2.91%
1,825,213
0.93
Jan 29, 2026
115.85
117.00
112.19
115.62
115.62
+1.29%
1,948,796
0.99
Rows: