NVT - nVent Electric plc
170.74
-2.650 -1.552%
Share volume: 1,686,106
Last Updated: 05-12-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$173.39
-2.65
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $170.28 | $170.28 | $171.08 | $171.08 | $165.62 | $165.62 | $170.74 | $170.74 | 1,686,106 | $1,686,106.00 |
| 05-11-2026 | $169.24 | $169.24 | $175.00 | $175.00 | $168.00 | $168.00 | $173.39 | $173.39 | 1,881,168 | $1,881,168.00 |
| 05-08-2026 | $169.94 | $169.94 | $170.89 | $170.89 | $166.25 | $166.25 | $169.95 | $169.95 | 1,703,487 | $1,703,487.00 |
| 05-07-2026 | $172.60 | $172.60 | $172.60 | $172.60 | $164.46 | $164.46 | $166.73 | $166.73 | 2,538,023 | $2,538,023.00 |
| 05-06-2026 | $173.88 | $173.88 | $174.50 | $174.50 | $166.67 | $166.67 | $172.49 | $172.49 | 3,107,700 | $3,107,700.00 |
| 05-05-2026 | $165.91 | $165.91 | $171.09 | $171.09 | $165.62 | $165.62 | $169.41 | $169.41 | 2,796,352 | $2,796,352.00 |
| 05-04-2026 | $160.98 | $160.98 | $166.10 | $166.10 | $159.87 | $159.87 | $162.69 | $162.69 | 3,894,590 | $3,894,590.00 |
| 05-01-2026 | $164.30 | $164.30 | $167.37 | $167.37 | $155.88 | $155.88 | $158.92 | $158.92 | 5,132,825 | $5,132,825.00 |
| 04-30-2026 | $140.46 | $140.46 | $143.57 | $143.57 | $139.40 | $139.40 | $142.90 | $142.90 | 2,628,881 | $2,628,881.00 |
| 04-29-2026 | $140.37 | $140.37 | $141.23 | $141.23 | $136.63 | $136.63 | $137.37 | $137.37 | 1,660,065 | $1,660,065.00 |