nVent Electric plc Ordinary Shares (NVT)
63.42
+0.52 (0.83%)
nVent Electric Plc is a global provider of electrical connection and protection solutions, focusing on enhancing efficiency and sustainability in various sectors, including industrial, commercial, and infrastructure projects
The company designs and manufactures a diverse range of products, including enclosure systems, cable management solutions, and heating technologies, aimed at safeguarding electrical systems and components. With an emphasis on innovation and customer satisfaction, nVent plays a crucial role in delivering reliable and safe electrical solutions that meet the ever-evolving needs of its clients worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 63.73 | 64.02 | 62.36 | 62.90 | 1,811,908 | 62.90 |
| 2/03/2025 | 62.23 | 63.92 | 61.71 | 63.27 | 2,326,470 | 63.27 |
| 1/31/2025 | 66.36 | 66.38 | 64.39 | 65.09 | 1,736,538 | 65.09 |
| 1/30/2025 | 65.04 | 66.52 | 64.35 | 66.06 | 2,354,291 | 66.06 |
| 1/29/2025 | 63.49 | 64.69 | 63.32 | 63.94 | 4,004,364 | 63.94 |
| 1/28/2025 | 64.80 | 65.44 | 61.12 | 63.16 | 4,803,631 | 63.16 |
| 1/27/2025 | 67.50 | 68.71 | 62.09 | 63.22 | 6,720,972 | 63.22 |
| 1/24/2025 | 75.96 | 76.66 | 74.54 | 74.83 | 1,743,834 | 74.83 |
| 1/23/2025 | 75.00 | 75.83 | 74.61 | 75.25 | 1,481,246 | 75.25 |
| 1/22/2025 | 76.73 | 78.36 | 75.35 | 75.40 | 1,665,156 | 75.40 |
| 1/21/2025 | 73.58 | 75.09 | 72.92 | 74.88 | 1,446,333 | 74.88 |
| 1/17/2025 | 72.30 | 72.44 | 71.10 | 72.32 | 1,307,268 | 72.32 |
| 1/16/2025 | 71.06 | 72.07 | 70.24 | 71.41 | 1,224,274 | 71.21 |
| 1/15/2025 | 72.05 | 72.05 | 69.80 | 70.28 | 1,834,660 | 70.08 |
| 1/14/2025 | 69.87 | 71.11 | 69.49 | 69.94 | 1,523,699 | 69.74 |
| 1/13/2025 | 67.39 | 68.94 | 67.37 | 68.89 | 1,065,504 | 68.70 |
| 1/10/2025 | 68.88 | 69.44 | 68.10 | 68.86 | 928,520 | 68.67 |
| 1/08/2025 | 69.50 | 70.02 | 68.22 | 69.85 | 1,217,460 | 69.65 |
| 1/07/2025 | 71.53 | 71.61 | 68.79 | 70.40 | 1,225,181 | 70.20 |
| 1/06/2025 | 71.65 | 73.17 | 71.13 | 71.33 | 1,618,104 | 71.13 |
| 1/03/2025 | 68.98 | 70.78 | 68.92 | 70.65 | 1,046,689 | 70.45 |
| 1/02/2025 | 69.02 | 70.10 | 68.38 | 68.46 | 872,950 | 68.27 |
| 12/31/2024 | 68.37 | 0.00 | 68.37 | 68.16 | 0 | 67.97 |
| 12/30/2024 | 68.00 | 68.65 | 67.32 | 68.37 | 892,307 | 68.18 |
| 12/27/2024 | 68.96 | 69.70 | 68.10 | 69.03 | 913,029 | 68.84 |
| 12/26/2024 | 69.63 | 70.12 | 69.21 | 69.61 | 971,495 | 69.42 |
| 12/24/2024 | 69.31 | 69.97 | 69.02 | 69.82 | 401,405 | 69.62 |
| 12/23/2024 | 69.54 | 69.65 | 68.80 | 69.37 | 977,545 | 69.18 |
| 12/20/2024 | 68.78 | 71.17 | 68.44 | 69.55 | 3,184,734 | 69.36 |
| 12/19/2024 | 70.29 | 70.66 | 69.02 | 69.58 | 1,194,207 | 69.39 |
| 12/18/2024 | 73.29 | 73.29 | 68.96 | 69.29 | 1,547,057 | 69.10 |
| 12/17/2024 | 74.83 | 75.10 | 71.92 | 72.62 | 2,286,600 | 72.42 |
| 12/16/2024 | 74.92 | 76.00 | 74.62 | 75.63 | 1,305,070 | 75.42 |
| 12/13/2024 | 76.01 | 76.48 | 73.97 | 75.03 | 1,439,354 | 74.82 |
| 12/12/2024 | 74.93 | 76.05 | 74.91 | 75.59 | 1,215,099 | 75.38 |
| 12/11/2024 | 75.38 | 76.01 | 74.01 | 75.32 | 1,539,990 | 75.11 |
| 12/10/2024 | 75.26 | 75.63 | 73.73 | 74.44 | 1,274,876 | 74.23 |
| 12/09/2024 | 77.13 | 77.25 | 74.49 | 75.07 | 1,425,165 | 74.86 |
| 12/06/2024 | 78.09 | 78.09 | 76.54 | 76.89 | 993,149 | 76.67 |
| 12/05/2024 | 79.35 | 79.49 | 77.51 | 77.69 | 1,061,263 | 77.47 |
| 12/04/2024 | 78.37 | 81.20 | 78.22 | 79.19 | 1,517,302 | 78.97 |
| 12/03/2024 | 77.47 | 78.37 | 77.03 | 78.18 | 878,588 | 77.96 |
| 12/02/2024 | 78.68 | 78.97 | 77.31 | 77.49 | 1,418,853 | 77.27 |
| 11/29/2024 | 77.54 | 79.44 | 77.33 | 78.31 | 812,675 | 78.09 |
| 11/27/2024 | 78.19 | 78.84 | 76.22 | 76.54 | 1,083,246 | 76.33 |
| 11/26/2024 | 77.95 | 78.51 | 77.26 | 78.01 | 807,222 | 77.79 |
| 11/25/2024 | 79.25 | 80.44 | 77.66 | 78.34 | 1,792,444 | 78.12 |
| 11/22/2024 | 78.23 | 79.02 | 77.79 | 78.34 | 1,663,126 | 78.12 |
| 11/21/2024 | 75.20 | 78.75 | 74.56 | 77.96 | 1,924,757 | 77.74 |
| 11/20/2024 | 75.63 | 76.31 | 73.73 | 74.27 | 1,561,858 | 74.06 |
| 11/19/2024 | 72.76 | 76.88 | 72.42 | 75.51 | 2,040,281 | 75.30 |
| 11/18/2024 | 73.11 | 73.62 | 72.58 | 73.39 | 2,584,100 | 73.18 |
| 11/15/2024 | 74.36 | 74.37 | 72.41 | 72.82 | 2,382,462 | 72.62 |
| 11/14/2024 | 76.62 | 77.38 | 73.92 | 73.95 | 1,569,233 | 73.74 |
| 11/13/2024 | 76.03 | 77.04 | 76.03 | 76.59 | 1,328,629 | 76.38 |
| 11/12/2024 | 76.76 | 77.15 | 75.29 | 75.97 | 1,254,316 | 75.76 |
| 11/11/2024 | 78.06 | 78.19 | 76.76 | 77.13 | 993,604 | 76.91 |
| 11/08/2024 | 77.56 | 77.73 | 75.94 | 76.95 | 1,606,595 | 76.73 |
| 11/07/2024 | 77.30 | 78.85 | 76.67 | 77.79 | 3,229,803 | 77.57 |
| 11/06/2024 | 73.94 | 77.27 | 72.43 | 77.07 | 2,819,227 | 76.85 |
| 11/05/2024 | 68.60 | 70.45 | 68.42 | 69.76 | 2,115,587 | 69.56 |