NVT - nVent Electric plc
54.19
-1.410 -2.602%
Share volume: 2,473,134
Last Updated: 03-13-2025
Machinery/Special Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.60
-1.41
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $55.06 | $55.06 | $55.44 | $55.44 | $53.27 | $53.27 | $54.19 | $54.19 | 2,473,134 | $2,473,134.00 |
| 03-12-2025 | $55.78 | $55.78 | $56.92 | $56.92 | $55.25 | $55.25 | $55.60 | $55.60 | 2,518,210 | $2,518,210.00 |
| 03-11-2025 | $53.09 | $53.09 | $55.13 | $55.13 | $52.84 | $52.84 | $54.70 | $54.70 | 2,461,291 | $2,461,291.00 |
| 03-10-2025 | $54.15 | $54.15 | $54.15 | $54.15 | $51.99 | $51.99 | $53.55 | $53.55 | 4,089,538 | $4,089,538.00 |
| 03-07-2025 | $54.93 | $54.93 | $55.78 | $55.78 | $52.78 | $52.78 | $55.07 | $55.07 | 3,507,061 | $3,507,061.00 |
| 03-06-2025 | $54.13 | $54.13 | $56.39 | $56.39 | $53.28 | $53.28 | $55.54 | $55.54 | 3,192,118 | $3,192,118.00 |
| 03-05-2025 | $55.88 | $55.88 | $56.10 | $56.10 | $54.56 | $54.56 | $55.96 | $55.96 | 2,543,273 | $2,543,273.00 |
| 03-04-2025 | $54.87 | $54.87 | $56.34 | $56.34 | $53.30 | $53.30 | $55.11 | $55.11 | 2,354,264 | $2,354,264.00 |
| 03-03-2025 | $60.97 | $60.97 | $61.50 | $61.50 | $55.69 | $55.69 | $56.35 | $56.35 | 2,347,938 | $2,347,938.00 |
| 02-28-2025 | $59.36 | $59.36 | $60.39 | $60.39 | $58.56 | $58.56 | $60.34 | $60.34 | 1,646,533 | $1,636,068.00 |