Nvent Electric Plc (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.99	34.41	33.41	34.29	886,616	+0.33(+0.97%)
Jul 28, 2022	33.16	33.99	33.16	33.96	908,334	+1.03(+3.13%)
Jul 27, 2022	32.44	33.05	32.28	32.93	600,098	+0.76(+2.35%)
Jul 26, 2022	31.76	32.43	31.76	32.18	545,648	+0.31(+0.98%)
Jul 25, 2022	31.93	31.99	31.62	31.86	369,015	+0.04(+0.12%)
Jul 22, 2022	31.83	32.03	31.54	31.83	505,554	+0.00(+0.00%)
Jul 21, 2022	31.28	31.84	31.07	31.83	784,789	+0.49(+1.57%)
Jul 20, 2022	30.97	31.40	30.78	31.34	585,831	+0.41(+1.31%)
Jul 19, 2022	29.81	30.96	29.52	30.93	690,829	+1.65(+5.64%)
Jul 18, 2022	29.91	29.98	29.20	29.28	571,533	-0.35(-1.17%)
Jul 15, 2022	29.37	29.68	28.99	29.63	833,590	+0.69(+2.37%)
Jul 14, 2022	28.73	29.01	28.20	28.94	942,301	-0.38(-1.28%)
Jul 13, 2022	29.45	29.54	29.04	29.32	629,222	-0.45(-1.52%)
Jul 12, 2022	30.11	30.49	29.66	29.77	526,430	-0.48(-1.60%)
Jul 11, 2022	29.89	30.45	29.89	30.25	554,004	-0.03(-0.10%)
Jul 08, 2022	30.32	30.36	30.04	30.28	685,557	-0.15(-0.51%)
Jul 07, 2022	30.45	30.72	30.21	30.44	917,842	+0.43(+1.45%)
Jul 06, 2022	29.99	30.24	29.35	30.00	861,906	+0.11(+0.36%)
Jul 05, 2022	29.87	30.14	29.20	29.90	734,617	-0.55(-1.81%)
Jul 01, 2022	30.11	30.70	29.80	30.45	683,245	+0.18(+0.61%)
Jun 30, 2022	29.67	30.47	29.60	30.26	668,476	+0.20(+0.67%)
Jun 29, 2022	30.45	30.45	29.84	30.06	723,178	-0.46(-1.52%)
Jun 28, 2022	30.95	31.19	30.43	30.52	705,995	-0.14(-0.44%)
Jun 27, 2022	30.67	30.98	30.33	30.66	910,834	+0.07(+0.22%)
Jun 24, 2022	29.98	30.87	29.87	30.59	1,676,165	+1.04(+3.53%)
Jun 23, 2022	30.06	30.21	29.41	29.55	1,029,645	-0.71(-2.36%)
Jun 22, 2022	29.46	30.33	29.37	30.26	746,712	+0.21(+0.71%)
Jun 21, 2022	30.23	30.47	29.69	30.05	587,307	+0.29(+0.97%)
Jun 17, 2022	29.91	30.15	29.60	29.76	1,400,612	-0.14(-0.48%)
Jun 16, 2022	31.03	31.17	29.74	29.91	1,090,996	-1.93(-6.07%)
Jun 15, 2022	32.00	32.39	31.38	31.84	736,071	+0.17(+0.55%)
Jun 14, 2022	32.27	32.63	31.17	31.66	918,082	-0.58(-1.80%)
Jun 13, 2022	32.60	32.83	32.00	32.24	814,309	-1.38(-4.11%)
Jun 10, 2022	34.18	34.19	33.22	33.62	779,861	-1.16(-3.33%)
Jun 09, 2022	35.31	35.53	34.77	34.78	644,480	-0.58(-1.64%)
Jun 08, 2022	35.95	35.95	35.07	35.36	562,068	-0.72(-2.01%)
Jun 07, 2022	34.91	36.11	34.82	36.09	946,775	+0.87(+2.47%)
Jun 06, 2022	34.77	35.48	34.63	35.22	968,353	+0.61(+1.76%)
Jun 03, 2022	34.53	34.80	34.30	34.61	547,519	-0.13(-0.36%)
Jun 02, 2022	34.07	34.77	33.75	34.74	1,182,133	+0.91(+2.68%)
Jun 01, 2022	34.34	34.56	33.33	33.83	476,787	-0.37(-1.07%)
May 31, 2022	34.22	34.39	33.79	34.19	599,590	-0.40(-1.15%)
May 27, 2022	34.24	34.62	34.07	34.59	575,666	+0.73(+2.17%)
May 26, 2022	33.28	33.96	33.16	33.86	696,548	+0.76(+2.31%)
May 25, 2022	32.41	33.36	32.41	33.09	571,848	+0.53(+1.63%)
May 24, 2022	32.97	33.17	31.97	32.56	971,385	-0.88(-2.63%)
May 23, 2022	33.03	33.76	33.00	33.44	1,125,293	+0.75(+2.31%)
May 20, 2022	33.29	33.52	32.01	32.69	1,099,091	-0.39(-1.17%)
May 19, 2022	32.79	33.62	32.60	33.07	781,467	-0.06(-0.18%)
May 18, 2022	33.71	34.00	33.06	33.13	942,848	-0.99(-2.89%)
May 17, 2022	33.59	34.26	33.27	34.12	635,392	+1.05(+3.18%)
May 16, 2022	33.26	33.51	32.57	33.06	740,781	-0.30(-0.90%)
May 13, 2022	32.76	33.43	32.73	33.36	950,777	+1.02(+3.17%)
May 12, 2022	31.86	32.49	31.71	32.34	861,909	+0.25(+0.78%)
May 11, 2022	32.43	33.04	32.04	32.09	1,033,504	-0.27(-0.84%)
May 10, 2022	33.22	33.40	32.04	32.36	1,121,670	-0.52(-1.59%)
May 09, 2022	32.77	33.40	32.59	32.88	967,629	-0.38(-1.13%)
May 06, 2022	33.24	33.40	32.28	33.26	1,423,366	-0.12(-0.35%)
May 05, 2022	33.65	33.98	33.02	33.37	730,742	-0.71(-2.07%)
May 04, 2022	33.35	34.18	32.85	34.08	770,611	+0.56(+1.67%)
May 03, 2022	33.24	33.77	33.08	33.52	989,068	+0.45(+1.37%)