nVent Electric plc Ordinary Shares (NY:NVT)

158.92 +16.02 (+11.21%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	164.30	167.37	155.88	158.92	5,132,306	+16.02(+11.21%)
Apr 30, 2026	140.46	143.57	139.40	142.90	2,627,134	+5.53(+4.03%)
Apr 29, 2026	140.37	141.23	136.63	137.37	1,659,811	-0.93(-0.67%)
Apr 28, 2026	138.56	139.68	134.69	138.30	2,161,105	-3.41(-2.41%)
Apr 27, 2026	142.80	143.12	137.63	141.71	2,094,153	-0.46(-0.32%)
Apr 24, 2026	143.30	145.31	141.62	142.17	2,233,480	-0.38(-0.27%)
Apr 23, 2026	140.04	143.90	140.04	142.55	2,854,456	+2.63(+1.88%)
Apr 22, 2026	139.09	140.79	137.41	139.92	2,206,883	+3.13(+2.29%)
Apr 21, 2026	136.49	138.94	135.71	136.80	1,670,045	+1.20(+0.88%)
Apr 20, 2026	133.65	136.09	132.31	135.60	1,266,827	+1.11(+0.82%)
Apr 17, 2026	131.05	135.05	130.34	134.49	2,355,264	+4.98(+3.85%)
Apr 16, 2026	131.37	132.56	128.41	129.51	2,141,782	-1.68(-1.28%)
Apr 15, 2026	133.61	133.93	128.91	131.19	2,378,436	-3.09(-2.30%)
Apr 14, 2026	135.09	135.72	131.95	134.28	2,096,055	+1.32(+0.99%)
Apr 13, 2026	130.56	133.06	128.81	132.96	1,908,105	+2.60(+1.99%)
Apr 10, 2026	129.60	131.65	128.55	130.37	1,287,473	+1.93(+1.50%)
Apr 09, 2026	127.09	130.24	126.96	128.44	1,365,599	+1.52(+1.20%)
Apr 08, 2026	126.32	128.23	124.89	126.92	3,179,483	+8.18(+6.89%)
Apr 07, 2026	116.63	118.94	114.95	118.75	1,332,322	+1.51(+1.29%)
Apr 06, 2026	118.08	119.33	114.84	117.24	1,358,117	-0.55(-0.47%)
Apr 02, 2026	116.73	121.07	115.09	117.79	2,611,541	-3.30(-2.72%)
Apr 01, 2026	121.02	122.72	120.62	121.08	1,777,190	+2.98(+2.52%)
Mar 31, 2026	114.74	119.23	114.03	118.11	1,891,336	+5.52(+4.90%)
Mar 30, 2026	118.56	119.46	111.16	112.58	1,748,429	-4.22(-3.62%)
Mar 27, 2026	116.83	119.40	116.20	116.81	1,744,399	-1.46(-1.23%)
Mar 26, 2026	124.78	125.16	118.03	118.27	2,147,986	-8.56(-6.75%)
Mar 25, 2026	126.81	129.75	125.47	126.82	2,065,429	+1.40(+1.11%)
Mar 24, 2026	119.61	126.65	118.83	125.42	2,469,242	+4.60(+3.81%)
Mar 23, 2026	119.82	124.00	118.97	120.82	2,662,815	+4.69(+4.04%)
Mar 20, 2026	121.04	123.12	115.67	116.13	4,213,162	-6.27(-5.12%)
Mar 19, 2026	116.83	123.37	114.34	122.40	2,739,076	+2.31(+1.92%)
Mar 18, 2026	120.82	124.04	118.83	120.09	4,838,003	+5.55(+4.85%)
Mar 17, 2026	113.85	114.69	112.25	114.54	1,512,334	+0.41(+0.36%)
Mar 16, 2026	112.77	116.76	112.58	114.13	2,695,040	+4.36(+3.98%)
Mar 13, 2026	109.17	110.59	107.52	109.77	2,605,297	+2.06(+1.91%)
Mar 12, 2026	109.97	110.31	106.84	107.71	1,974,632	-3.22(-2.90%)
Mar 11, 2026	108.64	111.11	108.12	110.93	2,312,238	+1.96(+1.80%)
Mar 10, 2026	108.43	111.25	108.15	108.97	1,964,941	+1.00(+0.92%)
Mar 09, 2026	103.58	108.87	102.24	107.97	2,749,231	+2.11(+1.99%)
Mar 06, 2026	107.31	109.31	105.14	105.86	1,927,509	-4.52(-4.10%)
Mar 05, 2026	113.15	114.20	107.89	110.39	2,010,753	-3.28(-2.88%)
Mar 04, 2026	113.12	114.04	110.23	113.66	2,583,356	+2.18(+1.95%)
Mar 03, 2026	114.47	115.14	109.98	111.49	3,233,589	-8.61(-7.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.