NVT - nVent Electric plc
110.55
-3.280 -2.967%
Share volume: 1,956,916
Last Updated: 03-05-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$113.83
-3.28
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $113.32 | $113.32 | $114.37 | $114.37 | $108.05 | $108.05 | $110.55 | $110.55 | 1,956,916 | $1,956,916.00 |
| 03-04-2026 | $113.29 | $113.29 | $114.21 | $114.21 | $110.39 | $110.39 | $113.83 | $113.83 | 2,580,109 | $2,580,109.00 |
| 03-03-2026 | $114.64 | $114.64 | $115.31 | $115.31 | $110.14 | $110.14 | $111.65 | $111.65 | 3,228,861 | $3,228,861.00 |
| 03-02-2026 | $116.74 | $116.74 | $120.72 | $120.72 | $114.00 | $114.00 | $120.27 | $120.27 | 1,904,555 | $1,904,555.00 |
| 02-27-2026 | $119.00 | $119.00 | $120.04 | $120.04 | $115.59 | $115.59 | $118.36 | $118.36 | 3,341,305 | $3,341,305.00 |
| 02-26-2026 | $122.01 | $122.01 | $122.92 | $122.92 | $116.02 | $116.02 | $121.79 | $121.79 | 2,573,709 | $2,573,709.00 |
| 02-25-2026 | $118.91 | $118.91 | $122.67 | $122.67 | $118.62 | $118.62 | $121.80 | $121.80 | 2,811,640 | $2,811,640.00 |
| 02-24-2026 | $115.03 | $115.03 | $118.88 | $118.88 | $114.93 | $114.93 | $118.22 | $118.22 | 1,684,649 | $1,684,649.00 |
| 02-23-2026 | $115.85 | $115.85 | $116.77 | $116.77 | $113.06 | $113.06 | $114.93 | $114.93 | 2,279,229 | $2,279,229.00 |
| 02-20-2026 | $116.33 | $116.33 | $118.77 | $118.77 | $115.03 | $115.03 | $116.87 | $116.87 | 1,947,258 | $1,947,258.00 |