nVent Electric plcNVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $108.95 | $113.14 | $108.84 | $112.50 | 3.30M |
| 1/15/2026 | $107.80 | $110.68 | $106.44 | $107.98 | 2.19M |
| 1/14/2026 | $106.20 | $106.28 | $103.51 | $104.54 | 1.72M |
| 1/13/2026 | $106.57 | $108.39 | $105.83 | $106.64 | 1.68M |
| 1/12/2026 | $104.50 | $106.94 | $103.97 | $106.39 | 1.56M |
| 1/9/2026 | $103.49 | $105.52 | $103.49 | $105.38 | 1.72M |
| 1/8/2026 | $106.17 | $106.17 | $102.00 | $102.72 | 1.91M |
| 1/7/2026 | $109.72 | $109.96 | $105.91 | $106.48 | 1.79M |
| 1/6/2026 | $105.44 | $110.65 | $102.40 | $110.09 | 2.97M |
| 1/5/2026 | $108.48 | $109.98 | $106.25 | $106.61 | 1.44M |
| 1/2/2026 | $102.84 | $107.30 | $102.84 | $106.82 | 1.52M |
| 12/31/2025 | $103.26 | $103.30 | $101.88 | $101.97 | 1.15M |
| 12/30/2025 | $103.07 | $103.66 | $102.80 | $103.01 | 1.01M |
| 12/29/2025 | $103.44 | $104.45 | $102.21 | $103.26 | 953,687 |
| 12/26/2025 | $104.45 | $104.76 | $103.17 | $104.18 | 864,333 |
| 12/24/2025 | $103.91 | $104.43 | $103.10 | $103.97 | 558,940 |
| 12/23/2025 | $102.18 | $104.60 | $102.11 | $103.97 | 1.65M |
| 12/22/2025 | $103.22 | $103.44 | $101.40 | $102.79 | 1.61M |
| 12/19/2025 | $99.19 | $102.05 | $98.82 | $101.54 | 3.89M |
| 12/18/2025 | $97.63 | $100.41 | $96.50 | $98.28 | 4.61M |
| 12/17/2025 | $102.01 | $102.71 | $93.22 | $94.99 | 5.09M |
| 12/16/2025 | $102.54 | $103.78 | $100.79 | $102.41 | 1.81M |
| 12/15/2025 | $103.49 | $103.80 | $102.02 | $102.61 | 2.51M |
| 12/12/2025 | $108.50 | $108.51 | $100.07 | $101.71 | 3.23M |
| 12/11/2025 | $108.19 | $109.30 | $104.93 | $109.15 | 1.62M |
| 12/10/2025 | $107.85 | $109.68 | $106.50 | $108.87 | 3.08M |
| 12/9/2025 | $107.41 | $108.37 | $105.46 | $107.42 | 2.23M |
| 12/8/2025 | $108.28 | $109.60 | $107.03 | $107.11 | 2.11M |
| 12/5/2025 | $108.66 | $108.66 | $106.73 | $107.72 | 1.33M |
| 12/4/2025 | $105.01 | $108.89 | $104.50 | $108.27 | 1.54M |
| 12/3/2025 | $104.12 | $105.07 | $102.25 | $104.97 | 1.81M |
| 12/2/2025 | $107.06 | $107.31 | $104.98 | $105.36 | 2.34M |
| 12/1/2025 | $105.66 | $106.54 | $104.60 | $105.67 | 1.70M |
| 11/28/2025 | $107.33 | $107.90 | $106.64 | $107.27 | 790,900 |
| 11/26/2025 | $105.50 | $107.70 | $105.44 | $106.53 | 1.61M |
| 11/25/2025 | $103.68 | $105.47 | $100.74 | $104.93 | 2.50M |
| 11/24/2025 | $101.65 | $104.58 | $100.75 | $104.10 | 2.68M |
| 11/21/2025 | $101.52 | $102.11 | $96.55 | $100.55 | 4.01M |
| 11/20/2025 | $109.86 | $111.19 | $100.60 | $101.52 | 4.68M |
| 11/19/2025 | $104.50 | $107.50 | $104.39 | $105.74 | 2.11M |
| 11/18/2025 | $102.95 | $105.56 | $102.08 | $104.31 | 2.32M |
| 11/17/2025 | $106.15 | $107.83 | $103.68 | $104.09 | 2.17M |
| 11/14/2025 | $102.53 | $109.18 | $102.00 | $106.55 | 2.05M |
| 11/13/2025 | $110.27 | $111.25 | $105.22 | $105.92 | 3.35M |
| 11/12/2025 | $110.27 | $112.46 | $109.69 | $111.46 | 1.70M |
| 11/11/2025 | $111.15 | $112.24 | $109.51 | $109.59 | 1.56M |
| 11/10/2025 | $113.47 | $114.15 | $110.84 | $112.33 | 1.83M |
| 11/7/2025 | $108.30 | $111.08 | $106.41 | $111.03 | 1.75M |
| 11/6/2025 | $112.72 | $113.04 | $108.87 | $109.97 | 1.34M |
| 11/5/2025 | $110.43 | $113.48 | $109.34 | $112.50 | 2.19M |
| 11/4/2025 | $110.24 | $112.38 | $108.50 | $109.62 | 2.51M |
| 11/3/2025 | $116.00 | $116.00 | $112.06 | $112.36 | 2.84M |
| 10/31/2025 | $113.00 | $117.52 | $111.25 | $114.35 | 4.50M |
| 10/30/2025 | $105.01 | $107.59 | $104.02 | $104.35 | 3.15M |
| 10/29/2025 | $105.00 | $107.75 | $104.49 | $106.28 | 2.39M |
| 10/28/2025 | $103.39 | $104.70 | $101.21 | $104.22 | 2.23M |
| 10/27/2025 | $103.30 | $104.29 | $102.56 | $103.91 | 2.24M |
| 10/24/2025 | $102.76 | $104.30 | $102.14 | $102.20 | 2.56M |
| 10/23/2025 | $97.58 | $101.05 | $97.58 | $100.62 | 2.29M |
| 10/22/2025 | $100.54 | $101.28 | $95.15 | $96.93 | 3.40M |
| 10/21/2025 | $99.61 | $100.54 | $98.27 | $99.65 | 1.78M |
| 10/20/2025 | $99.95 | $100.68 | $99.06 | $100.23 | 2.14M |