Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

nVent Electric plc (NVT)

Compare
53.22
+0.80
+(1.53%)
At close: April 1 at 4:00:02 PM EDT
53.16
-0.06
(-0.11%)
Pre-Market: 8:05:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202552.2353.4451.1853.2253.221,887,500
Mar 31, 202551.5052.5650.1452.4252.421,995,100
Mar 28, 202554.2454.4652.2752.9152.912,427,600
Mar 27, 202555.3155.3553.9654.5954.592,380,500
Mar 26, 202557.6358.1755.5755.8155.812,563,000
Mar 25, 202558.7559.3457.8658.4558.451,678,100
Mar 24, 202558.2059.4557.8758.5958.591,447,600
Mar 21, 202556.0357.4955.5557.1357.133,766,800
Mar 20, 202555.9657.5155.9656.8656.861,712,100
Mar 19, 202555.8357.5355.4456.8656.862,181,700
Mar 18, 202556.1556.5355.3155.5055.501,555,700
Mar 17, 202556.6957.6056.4156.7056.701,559,200
Mar 14, 202555.7556.9854.8456.6856.682,664,800
Mar 13, 202555.0655.4453.2754.1954.192,474,600
Mar 12, 202555.7856.9255.2455.6055.602,518,200
Mar 11, 202553.0955.1352.8454.7054.702,461,300
Mar 10, 202554.1554.1551.9953.5553.554,089,500
Mar 7, 202554.9355.7852.7855.0755.073,507,100
Mar 6, 202554.1356.3953.2855.5455.543,192,100
Mar 5, 202555.8856.1054.5655.9655.962,543,200
Mar 4, 202554.8756.3453.3055.1155.112,354,300
Mar 3, 202560.9761.5055.6956.3556.352,347,800
Feb 28, 202559.3660.3958.5660.3460.341,646,400
Feb 27, 202561.6962.2459.7659.9359.931,577,700
Feb 26, 202561.9062.6761.1261.2061.202,111,800
Feb 25, 202559.7061.2959.0760.3260.322,046,600
Feb 24, 202562.5062.6060.4160.4960.492,650,400
Feb 21, 202566.8366.8362.0062.6262.622,792,500
Feb 20, 202567.6867.9665.5966.4966.491,541,700
Feb 19, 202568.0568.5167.0567.7367.731,761,500
Feb 18, 202569.6269.9868.5068.8468.842,274,300
Feb 14, 202567.8168.7867.0168.3368.331,800,200
Feb 13, 202567.5968.0265.8767.3467.341,865,300
Feb 12, 202564.9968.0564.6667.5267.522,689,700
Feb 11, 202568.2968.3666.0467.1367.132,071,400
Feb 10, 202568.2668.6066.9668.4368.431,732,400
Feb 7, 202566.6968.0066.3267.8867.883,600,200
Feb 6, 202563.6266.6962.1565.8165.817,152,600
Feb 5, 202563.6964.1362.6363.5863.583,239,700
Feb 4, 202563.7364.0262.3662.9062.901,811,900
Feb 3, 202562.2363.9261.7163.2763.272,326,500
Jan 31, 202566.3666.3864.3965.0965.091,736,500
Jan 30, 202565.0466.5264.3566.0666.062,354,300
Jan 29, 202563.4964.6963.3263.9463.944,004,100
Jan 28, 202564.8065.4461.1263.1663.164,803,600
Jan 27, 202567.5068.7162.0963.2263.226,720,900
Jan 24, 202575.9676.6674.5474.8374.831,743,800
Jan 23, 202575.0075.8374.6175.2575.251,481,200
Jan 22, 202576.7378.3675.3575.4075.401,665,100
Jan 21, 202573.5875.0972.9374.8874.881,446,300
Jan 17, 2025 0.20 Dividend
Jan 17, 202572.3072.4471.1072.3272.321,307,300
Jan 16, 202571.0672.0770.2471.4171.211,224,300
Jan 15, 202572.0572.0569.8070.2870.081,834,700
Jan 14, 202569.8771.1169.4969.9469.741,523,700
Jan 13, 202567.3968.9467.3768.8968.701,065,500
Jan 10, 202568.8869.4468.1068.8668.67928,500
Jan 8, 202569.5070.0268.2269.8569.651,217,500
Jan 7, 202571.5371.6168.7970.4070.201,225,200
Jan 6, 202571.6573.1771.1371.3371.131,618,100
Jan 3, 202568.9870.7868.9270.6570.451,046,700
Jan 2, 202569.0270.1068.3868.4668.27873,000
Dec 31, 202468.4568.8367.9768.1667.97677,700
Dec 30, 202468.0068.6567.3268.3768.18892,300
Dec 27, 202468.9669.7068.1069.0368.84913,000
Dec 26, 202469.6370.1269.2169.6169.42971,500
Dec 24, 202469.3169.9769.0269.8269.62401,400
Dec 23, 202469.5469.6568.8069.3769.18977,500
Dec 20, 202468.7871.1768.4469.5569.363,184,700
Dec 19, 202470.2970.6669.0269.6169.421,651,000
Dec 18, 202473.2973.2968.9669.2969.101,547,100
Dec 17, 202474.8375.1071.9272.6272.422,286,600
Dec 16, 202474.9276.0074.6275.6375.421,305,100
Dec 13, 202476.0176.4873.9775.0374.821,439,400
Dec 12, 202474.9376.0574.9175.5975.381,209,900
Dec 11, 202475.3876.0174.0175.3275.111,540,000
Dec 10, 202475.2675.6373.7374.4474.231,274,900
Dec 9, 202477.1377.2574.4975.0774.861,425,200
Dec 6, 202478.0978.0976.5476.8976.67993,100
Dec 5, 202479.3579.4977.5177.6977.471,061,300
Dec 4, 202478.3781.2078.2279.1978.971,517,300
Dec 3, 202477.4778.3777.0378.1877.96878,500
Dec 2, 202478.6878.9777.3277.4977.271,418,900
Nov 29, 202477.5479.4477.3278.3178.09812,700
Nov 27, 202478.1978.8476.2276.5476.331,083,200
Nov 26, 202477.9578.5177.2678.0177.79807,200
Nov 25, 202479.2580.4477.6678.3478.121,792,400
Nov 22, 202478.2379.0277.7978.3478.121,663,100
Nov 21, 202475.2078.7574.5677.9677.741,924,700
Nov 20, 202475.6376.3173.7374.2774.061,561,600
Nov 19, 202472.7676.8872.4275.5175.302,040,300
Nov 18, 202473.1173.6272.5873.3973.182,585,200
Nov 15, 202474.3674.3772.4172.8272.622,382,500
Nov 14, 202476.6277.3873.9273.9573.741,576,400
Nov 13, 202476.0377.0476.0376.5976.381,328,600
Nov 12, 202476.7677.1575.2975.9775.761,254,300
Nov 11, 202478.0678.1976.7677.1376.91993,600
Nov 8, 202477.5677.7375.9476.9576.731,606,600
Nov 7, 202477.3078.8576.6777.7977.573,229,800
Nov 6, 202473.9477.2772.4377.0776.852,819,200
Nov 5, 202468.6070.4568.4269.7669.562,115,600
Nov 4, 202468.4469.7368.1868.7968.603,581,300
Nov 1, 202471.9174.5066.2868.2868.096,701,100
Oct 31, 202473.5674.7773.4774.5774.363,381,800
Oct 30, 202473.8875.1373.3374.5774.361,737,000
Oct 29, 202473.9374.8972.9074.5974.381,288,800
Oct 28, 202474.0375.3573.6474.8374.621,443,000
Oct 25, 202474.4975.2073.1373.3473.131,155,200
Oct 24, 202473.2574.2772.7174.1473.931,385,700
Oct 23, 202472.5374.1371.9773.0272.821,035,300
Oct 22, 202473.6074.0572.9273.4373.22943,800
Oct 21, 202475.3775.6374.3674.6974.48737,200
Oct 18, 2024 0.19 Dividend
Oct 18, 202476.1476.1474.9275.3175.101,090,500
Oct 17, 202475.1176.3674.7176.1075.701,763,500
Oct 16, 202473.9774.6973.0674.3173.921,262,700
Oct 15, 202474.9275.2573.1973.3672.971,460,100
Oct 14, 202473.6075.4273.3075.1274.721,722,100
Oct 11, 202472.1373.2171.8372.8772.481,796,700
Oct 10, 202471.3072.1870.2972.0771.691,586,600
Oct 9, 202470.8872.0770.7671.7671.381,445,100
Oct 8, 202472.0072.3970.4770.6670.291,549,700
Oct 7, 202469.0471.9769.0471.7671.382,738,100
Oct 4, 202469.1669.7168.2369.6869.311,436,100
Oct 3, 202468.1668.3567.1167.6967.331,133,000
Oct 2, 202468.4169.4767.9868.1267.76937,300
Oct 1, 202470.2570.5768.4268.8168.451,080,100
Sep 30, 202470.2870.5469.2770.2669.891,490,000
Sep 27, 202471.4971.7070.4270.9270.541,424,600
Sep 26, 202470.7971.4669.9570.8070.431,454,000
Sep 25, 202469.9970.7169.3269.6669.291,387,900
Sep 24, 202470.5070.8869.4469.5569.181,912,800
Sep 23, 202470.7671.6970.3070.3369.961,433,900
Sep 20, 202470.2071.0569.9570.4670.092,697,400
Sep 19, 202469.2670.6868.3870.4770.102,516,300
Sep 18, 202466.6469.0366.5667.0066.651,442,500
Sep 17, 202466.0066.8865.4166.5666.211,380,700
Sep 16, 202465.7766.7065.2265.7565.401,155,600
Sep 13, 202465.2866.6164.5865.8365.481,426,600
Sep 12, 202463.9165.4263.2464.5564.211,770,900
Sep 11, 202462.2764.2761.1463.8963.551,243,200
Sep 10, 202462.3762.8361.0062.1961.861,983,600
Sep 9, 202462.1963.0161.5662.0361.701,734,200
Sep 6, 202462.5463.4761.2661.6361.302,273,200
Sep 5, 202462.6462.8461.6362.1261.791,945,100
Sep 4, 202463.4764.1762.5262.8562.521,689,200
Sep 3, 202467.3167.6963.1363.3663.021,812,600
Aug 30, 202467.0468.0166.5967.9667.601,368,200
Aug 29, 202466.1767.6665.8066.5866.232,313,000
Aug 28, 202466.2166.6465.1865.3164.961,758,600
Aug 27, 202465.6166.8565.1166.3165.961,323,900
Aug 26, 202467.6767.8966.0466.0965.741,059,300
Aug 23, 202465.8867.7465.4667.4567.091,533,100
Aug 22, 202466.1466.5965.1565.3665.01979,400
Aug 21, 202465.3766.5165.2865.9565.601,912,600
Aug 20, 202465.9066.5565.0665.3765.021,524,800
Aug 19, 202466.3866.8265.0865.9165.561,113,800
Aug 16, 202466.8367.3665.4566.1865.831,607,500
Aug 15, 202465.8467.2365.4366.9266.572,349,100
Aug 14, 202463.7164.6863.2864.5364.191,617,400
Aug 13, 202463.7564.0562.3463.4663.122,123,900
Aug 12, 202463.6064.3862.5862.7462.412,455,800
Aug 9, 202462.5763.7862.1263.7263.381,677,400
Aug 8, 202461.9163.1361.1562.7862.451,649,100
Aug 7, 202462.0962.6359.8660.7260.403,409,200
Aug 6, 202456.4561.6656.4461.0060.686,171,500
Aug 5, 202460.4863.5860.0762.5862.253,988,400
Aug 2, 202466.5066.5063.3264.4064.063,202,400
Aug 1, 202473.9573.9568.4069.4469.072,574,500
Jul 31, 202473.4474.9872.2072.6372.251,867,800
Jul 30, 202470.8672.7268.7369.5569.181,639,300
Jul 29, 202470.8871.6870.0570.3870.011,888,000
Jul 26, 202471.7272.9270.3570.5470.171,993,700
Jul 25, 202471.4372.1968.2370.3369.962,765,700
Jul 24, 202475.6076.3071.1171.2970.912,990,300
Jul 23, 202477.2378.7776.8177.5877.171,194,800
Jul 22, 202475.9577.7875.5077.4677.051,235,100
Jul 19, 2024 0.19 Dividend
Jul 19, 202474.5775.3673.8074.7374.331,487,900
Jul 18, 202475.2777.0673.8574.3873.802,139,600
Jul 17, 202479.2879.7674.5674.6574.071,895,300
Jul 16, 202479.4981.5579.1481.1980.55933,700
Jul 15, 202478.1279.1277.1578.5877.961,399,100
Jul 12, 202479.5080.3578.1778.2477.631,369,100
Jul 11, 202478.8179.7378.0778.7578.131,127,700
Jul 10, 202476.7578.9476.3878.2877.671,392,900
Jul 9, 202476.9677.5876.1276.1675.56753,800
Jul 8, 202476.4876.8875.8776.7276.121,206,000
Jul 5, 202477.4078.1075.1175.8875.291,249,900
Jul 3, 202475.9177.7475.8577.3276.71662,300
Jul 2, 202474.5076.4073.7375.6275.03804,900
Jul 1, 202477.2077.8074.9675.1374.541,189,200
Jun 28, 202476.0477.6175.4976.6176.012,117,400
Jun 27, 202475.7776.4675.1876.1475.541,289,200
Jun 26, 202476.9077.2374.8075.5874.991,880,200
Jun 25, 202478.4878.5476.7877.5376.921,589,100
Jun 24, 202478.0379.2176.8878.5777.951,260,000
Jun 21, 202478.3078.3076.1478.1377.522,243,400
Jun 20, 202480.0080.9777.6778.3277.711,358,200
Jun 18, 202478.1880.1077.4179.7679.141,371,500
Jun 17, 202478.4279.2277.0478.4277.811,404,700
Jun 14, 202480.3381.1576.7178.5577.931,770,300
Jun 13, 202481.1981.8979.9181.7881.14835,900
Jun 12, 202479.7782.0579.3981.2880.641,493,300
Jun 11, 202477.8178.4277.1478.3877.771,056,100
Jun 10, 202476.2478.7976.2478.2377.621,041,500
Jun 7, 202476.6678.6175.9076.9476.341,509,600
Jun 6, 202481.2981.6776.0376.7076.101,880,100
Jun 5, 202478.8379.8178.0879.3678.741,426,200
Jun 4, 202479.4279.4275.8676.6376.032,629,400
Jun 3, 202481.9381.9377.6179.4878.862,161,000
May 31, 202482.6083.0978.2381.3880.742,566,800
May 30, 202482.9583.7582.5882.6982.041,367,000
May 29, 202482.4583.2182.1583.0082.351,263,900
May 28, 202486.1286.5783.2783.2882.631,357,000
May 24, 202482.7685.7582.5785.4384.761,584,800
May 23, 202483.4384.7982.3182.3681.721,358,900
May 22, 202482.8783.1481.2982.1481.501,232,200
May 21, 202481.1683.2381.0083.2082.551,414,600
May 20, 202480.1282.1680.0481.6481.001,071,700
May 17, 202481.9582.2579.4280.0179.381,627,600
May 16, 202483.6784.3680.3880.4179.781,645,400
May 15, 202482.5084.1982.5084.1183.451,423,500
May 14, 202480.3181.7279.5381.6781.031,285,100
May 13, 202481.7582.0079.6380.6079.971,286,000
May 10, 202482.6683.7881.2881.7481.101,569,500
May 9, 202480.1082.3079.7182.0781.432,701,500
May 8, 202478.0780.0377.7379.9379.302,057,400
May 7, 202476.0577.7576.0577.6177.001,756,700
May 6, 202476.7877.7575.5376.4075.802,542,700
May 3, 202474.6376.5573.4475.8975.303,015,100
May 2, 202471.6972.0469.3871.9071.342,720,900
May 1, 202471.9772.8770.8171.0770.511,704,800
Apr 30, 202475.0476.0072.0572.0771.512,227,300
Apr 29, 202475.7076.0474.7275.2874.691,005,000
Apr 26, 202474.5375.7674.5375.6975.101,053,100
Apr 25, 2024 0.19 Dividend
Apr 25, 202472.2174.9972.1774.4473.861,618,200
Apr 24, 202476.1976.4072.6673.7272.951,840,600
Apr 23, 202472.1572.9671.6472.5271.771,438,000
Apr 22, 202472.1772.2570.6771.1770.431,858,700
Apr 19, 202471.3772.4271.0671.6370.891,834,500
Apr 18, 202472.8473.6571.4571.5470.801,662,200
Apr 17, 202473.3973.8771.6372.5471.791,245,900
Apr 16, 202473.8073.9072.5473.1572.391,333,600
Apr 15, 202475.5075.7873.6574.2373.461,311,900
Apr 12, 202473.9574.9573.5874.1773.40824,000
Apr 11, 202474.7375.4074.0874.9074.121,117,800
Apr 10, 202473.2575.6672.2874.4373.661,552,800
Apr 9, 202478.7278.9874.7175.0074.222,178,800
Apr 8, 202478.4378.7577.5078.0777.26988,300
Apr 5, 202476.0478.3476.0078.1377.32964,000
Apr 4, 202477.1177.8475.3875.5574.771,132,300
Apr 3, 202475.0676.8475.0676.5775.77906,100
Apr 2, 202474.7975.3874.4875.2074.42844,100

Related Tickers

VRT Vertiv Holdings Co
75.27
+4.25%
 
HUBB Hubbell Incorporated
332.86
+0.59%
 
POWL Powell Industries, Inc.
175.89
+3.26%
 
ENS EnerSys
92.48
+0.98%
 
ATKR Atkore Inc.
60.02
+0.05%
 
BE Bloom Energy Corporation
21.24
+8.04%
 
AEIS Advanced Energy Industries, Inc.
95.16
-0.16%
 
ENVX Enovix Corporation
7.44
+1.36%
 
ENR Energizer Holdings, Inc.
29.84
-0.27%
 
AYI Acuity Inc.
263.67
+0.12%