nVent Electric PLC (NVT) Historical Stock Data
107.72 ↓0.55 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVT is down -0.08% a day on average. There have been 16 days where nVent Electric PLC closed green and 14 days where NVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 108.66 | 107.72 | ↓$0.94 (-0.87%) | 106.73 | 108.66 | 1.32M |
| 2025-12-04 | 105.01 | 108.27 | ↑$3.26 (3.10%) | 104.50 | 108.88 | 1.29M |
| 2025-12-03 | 104.12 | 104.97 | ↑$0.85 (0.82%) | 102.26 | 105.07 | 1.78M |
| 2025-12-02 | 107.06 | 105.36 | ↓$1.70 (-1.59%) | 104.98 | 107.31 | 1.08M |
| 2025-12-01 | 105.66 | 105.67 | ↑$0.01 (0.01%) | 104.60 | 106.54 | 1.14M |
| 2025-11-28 | 107.33 | 107.27 | ↓$0.06 (-0.06%) | 106.68 | 107.90 | 786.63K |
| 2025-11-26 | 105.50 | 106.53 | ↑$1.03 (0.98%) | 105.44 | 107.70 | 1.35M |
| 2025-11-25 | 103.68 | 104.93 | ↑$1.25 (1.21%) | 100.74 | 105.47 | 3M |
| 2025-11-24 | 101.65 | 104.10 | ↑$2.45 (2.41%) | 100.80 | 104.58 | 2.67M |
| 2025-11-21 | 101.52 | 100.55 | ↓$0.97 (-0.96%) | 97.08 | 102.11 | 3.56M |
| 2025-11-20 | 109.86 | 101.52 | ↓$8.34 (-7.59%) | 100.60 | 111.19 | 4.68M |
| 2025-11-19 | 104.50 | 105.74 | ↑$1.24 (1.19%) | 104.50 | 107.50 | 1.83M |
| 2025-11-18 | 102.95 | 104.31 | ↑$1.36 (1.32%) | 102.08 | 105.56 | 2.31M |
| 2025-11-17 | 106.15 | 104.09 | ↓$2.06 (-1.94%) | 103.68 | 107.83 | 1.82M |
| 2025-11-14 | 102.53 | 106.55 | ↑$4.02 (3.92%) | 102.00 | 109.18 | 1.85M |
| 2025-11-13 | 110.27 | 105.92 | ↓$4.35 (-3.94%) | 105.25 | 111.00 | 2.77M |
| 2025-11-12 | 110.27 | 111.46 | ↑$1.19 (1.08%) | 109.69 | 112.46 | 1.70M |
| 2025-11-11 | 111.15 | 109.59 | ↓$1.56 (-1.40%) | 109.51 | 112.24 | 1.51M |
| 2025-11-10 | 113.47 | 112.33 | ↓$1.14 (-1.00%) | 110.84 | 114.15 | 1.26M |
| 2025-11-07 | 108.30 | 111.03 | ↑$2.73 (2.52%) | 106.41 | 111.07 | 1.57M |
| 2025-11-06 | 112.72 | 109.97 | ↓$2.75 (-2.44%) | 108.87 | 113.04 | 1.12M |
| 2025-11-05 | 110.43 | 112.50 | ↑$2.07 (1.87%) | 109.34 | 113.48 | 1.96M |
| 2025-11-04 | 110.24 | 109.62 | ↓$0.62 (-0.56%) | 108.51 | 112.34 | 2.13M |
| 2025-11-03 | 116.00 | 112.36 | ↓$3.64 (-3.14%) | 112.12 | 116.00 | 2.35M |
| 2025-10-31 | 113.00 | 114.35 | ↑$1.35 (1.19%) | 111.32 | 117.52 | 4.40M |
| 2025-10-30 | 105.01 | 104.35 | ↓$0.66 (-0.63%) | 104.02 | 107.55 | 3.15M |
| 2025-10-29 | 105.00 | 106.28 | ↑$1.28 (1.22%) | 104.49 | 107.73 | 2.38M |
| 2025-10-28 | 103.39 | 104.22 | ↑$0.83 (0.80%) | 101.21 | 104.70 | 2.23M |
| 2025-10-27 | 103.30 | 103.91 | ↑$0.61 (0.59%) | 102.73 | 104.29 | 1.75M |
| 2025-10-24 | 102.76 | 102.20 | ↓$0.56 (-0.54%) | 102.14 | 104.30 | 2.56M |
Create an account or log in to view more rows.
$NVT Many many bears
$NVT all’s I know is buy and hold… no expectations
$NVT search and destroy bears!!
$NVT MACD turned bullish
$NVT cover that shit
$NVT Holding Strong since January ??????????
$NVT volume is almost nonexistent
$NVT added
$NVT more shorts the better idc
$NVT we all speculate but nobody knows what going to happen.