nVent Electric plc Ordinary Shares (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	53.09	55.13	52.84	54.70	2,461,291	+1.15(+2.15%)
Mar 10, 2025	54.15	54.15	51.99	53.55	4,085,805	-1.52(-2.76%)
Mar 07, 2025	54.93	55.78	52.78	55.07	3,507,062	-0.47(-0.85%)
Mar 06, 2025	54.13	56.39	53.28	55.54	3,192,118	-0.42(-0.75%)
Mar 05, 2025	55.88	56.09	54.56	55.96	2,543,222	+0.85(+1.54%)
Mar 04, 2025	54.87	56.34	53.30	55.11	2,354,262	-1.24(-2.20%)
Mar 03, 2025	60.97	61.50	55.69	56.35	2,347,825	-3.99(-6.61%)
Feb 28, 2025	59.36	60.39	58.56	60.34	1,646,533	+0.41(+0.68%)
Feb 27, 2025	61.69	62.24	59.76	59.93	1,577,746	-1.27(-2.08%)
Feb 26, 2025	61.90	62.67	61.12	61.20	2,111,752	+0.88(+1.46%)
Feb 25, 2025	59.70	61.29	59.07	60.32	2,046,550	-0.17(-0.28%)
Feb 24, 2025	62.50	62.60	60.41	60.49	2,650,424	-2.13(-3.40%)
Feb 21, 2025	66.83	66.83	62.00	62.62	2,792,473	-3.87(-5.82%)
Feb 20, 2025	67.68	67.96	65.59	66.49	1,541,746	-1.24(-1.83%)
Feb 19, 2025	68.05	68.51	67.05	67.73	1,761,536	-1.11(-1.61%)
Feb 18, 2025	69.62	69.98	68.50	68.84	2,274,285	+0.51(+0.75%)
Feb 14, 2025	67.81	68.78	67.01	68.33	1,800,157	+0.99(+1.47%)
Feb 13, 2025	67.59	68.02	65.87	67.34	1,865,300	-0.18(-0.27%)
Feb 12, 2025	64.99	68.05	64.66	67.52	2,689,748	+0.39(+0.58%)
Feb 11, 2025	68.29	68.36	66.04	67.13	2,071,385	-1.30(-1.90%)
Feb 10, 2025	68.26	68.60	66.96	68.43	1,732,452	+0.55(+0.81%)
Feb 07, 2025	66.69	68.00	66.32	67.88	3,600,217	+2.07(+3.15%)
Feb 06, 2025	63.62	66.69	62.15	65.81	7,152,626	+2.23(+3.51%)
Feb 05, 2025	63.69	64.13	62.63	63.58	3,239,697	+0.68(+1.08%)
Feb 04, 2025	63.73	64.02	62.36	62.90	1,811,908	-0.37(-0.58%)
Feb 03, 2025	62.23	63.92	61.71	63.27	2,326,470	-1.82(-2.80%)
Jan 31, 2025	66.36	66.38	64.39	65.09	1,736,538	-0.97(-1.47%)
Jan 30, 2025	65.04	66.52	64.35	66.06	2,354,291	+2.12(+3.32%)
Jan 29, 2025	63.49	64.69	63.32	63.94	4,004,364	+0.78(+1.23%)
Jan 28, 2025	64.80	65.44	61.12	63.16	4,803,631	-0.06(-0.09%)
Jan 27, 2025	67.50	68.71	62.09	63.22	6,720,972	-11.61(-15.52%)
Jan 24, 2025	75.96	76.66	74.54	74.83	1,743,834	-0.42(-0.56%)
Jan 23, 2025	75.00	75.83	74.61	75.25	1,481,246	-0.15(-0.20%)
Jan 22, 2025	76.73	78.36	75.35	75.40	1,665,156	+0.52(+0.69%)
Jan 21, 2025	73.58	75.09	72.92	74.88	1,446,333	+2.56(+3.54%)
Jan 17, 2025	72.30	72.44	71.10	72.32	1,307,268	+1.11(+1.56%)
Jan 16, 2025	70.86	71.87	70.04	71.21	1,227,712	+1.13(+1.61%)
Jan 15, 2025	71.85	71.85	69.60	70.08	1,839,812	+0.34(+0.49%)
Jan 14, 2025	69.67	70.91	69.30	69.74	1,527,978	+1.05(+1.52%)
Jan 13, 2025	67.20	68.75	67.18	68.70	1,068,496	+0.03(+0.04%)
Jan 10, 2025	68.69	69.24	67.91	68.67	931,127	-0.99(-1.42%)
Jan 08, 2025	69.31	69.82	68.03	69.65	1,220,879	-0.55(-0.78%)
Jan 07, 2025	71.33	71.41	68.60	70.20	1,228,622	-0.93(-1.30%)
Jan 06, 2025	71.45	72.97	70.93	71.13	1,622,648	+0.68(+0.96%)
Jan 03, 2025	68.79	70.58	68.72	70.45	1,049,628	+2.18(+3.20%)