nVent Electric (NVT)
NYSE: NVT
· Real-Time Price · USD
97.81
-1.62 (-1.63%)
At close: Oct 03, 2025, 3:59 PM
97.00
-0.83%
After-hours: Oct 03, 2025, 07:19 PM EDT
NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 99.85 | 99.85 | 97.32 | 97.80 | 97.80 | -1.64% | 1,281,998 |
| Oct 2, 2025 | 100.38 | 101.77 | 97.72 | 99.43 | 99.43 | -0.69% | 1,439,000 |
| Oct 1, 2025 | 97.88 | 100.78 | 97.63 | 100.12 | 100.12 | 1.50% | 1,649,315 |
| Sep 30, 2025 | 96.70 | 98.67 | 96.22 | 98.64 | 98.64 | 2.01% | 1,605,721 |
| Sep 29, 2025 | 98.01 | 98.63 | 96.35 | 96.70 | 96.70 | -0.31% | 1,030,500 |
| Sep 26, 2025 | 97.27 | 98.28 | 96.33 | 97.00 | 97.00 | 0.41% | 1,080,200 |
| Sep 25, 2025 | 94.87 | 97.30 | 94.33 | 96.60 | 96.60 | -0.69% | 1,868,300 |
| Sep 24, 2025 | 98.17 | 98.82 | 96.94 | 97.27 | 97.27 | -0.44% | 1,249,918 |
| Sep 23, 2025 | 100.47 | 100.97 | 95.59 | 97.70 | 97.70 | -2.54% | 3,148,951 |
| Sep 22, 2025 | 99.06 | 101.06 | 98.30 | 100.25 | 100.25 | 1.27% | 1,975,250 |
| Sep 19, 2025 | 98.87 | 99.27 | 97.48 | 98.99 | 98.99 | 0.34% | 3,830,377 |
| Sep 18, 2025 | 97.64 | 99.45 | 96.95 | 98.65 | 98.65 | 2.27% | 1,614,096 |
| Sep 17, 2025 | 96.05 | 97.20 | 94.79 | 96.46 | 96.46 | 0.27% | 2,101,615 |
| Sep 16, 2025 | 96.45 | 97.12 | 94.55 | 96.20 | 96.20 | -0.16% | 1,731,094 |
| Sep 15, 2025 | 95.65 | 97.52 | 95.20 | 96.35 | 96.35 | 1.66% | 1,332,700 |
| Sep 12, 2025 | 95.74 | 96.15 | 94.74 | 94.78 | 94.78 | -0.97% | 1,312,099 |
| Sep 11, 2025 | 95.26 | 96.58 | 95.01 | 95.71 | 95.71 | 0.77% | 1,599,441 |
| Sep 10, 2025 | 93.75 | 96.62 | 93.75 | 94.98 | 94.98 | 3.87% | 2,465,822 |
| Sep 9, 2025 | 92.49 | 92.49 | 89.98 | 91.44 | 91.44 | -1.23% | 1,098,407 |
| Sep 8, 2025 | 93.20 | 93.20 | 92.00 | 92.58 | 92.58 | -0.24% | 1,594,731 |
Page 1 of 94