Nvent Electric Plc (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	73.44	74.98	72.20	72.63	1,867,818	+3.08(+4.43%)
Jul 30, 2024	70.86	72.72	68.73	69.55	1,639,419	-0.83(-1.18%)
Jul 29, 2024	70.88	71.68	70.05	70.38	1,888,012	-0.16(-0.23%)
Jul 26, 2024	71.72	72.92	70.35	70.54	1,993,668	+0.21(+0.30%)
Jul 25, 2024	71.43	72.19	68.23	70.33	2,765,737	-0.96(-1.35%)
Jul 24, 2024	75.60	76.30	71.11	71.29	2,990,373	-6.29(-8.11%)
Jul 23, 2024	77.23	78.77	76.81	77.58	1,194,838	+0.12(+0.15%)
Jul 22, 2024	75.95	77.78	75.50	77.46	1,235,073	+2.73(+3.65%)
Jul 19, 2024	74.57	75.36	73.80	74.73	1,487,904	+0.54(+0.73%)
Jul 18, 2024	75.08	76.86	73.66	74.19	2,145,061	-0.27(-0.36%)
Jul 17, 2024	79.08	79.56	74.37	74.46	1,900,182	-6.52(-8.06%)
Jul 16, 2024	79.29	81.34	78.93	80.98	936,065	+2.60(+3.32%)
Jul 15, 2024	77.92	78.92	76.95	78.38	1,402,706	+0.34(+0.43%)
Jul 12, 2024	79.30	80.14	77.97	78.04	1,372,628	-0.51(-0.65%)
Jul 11, 2024	78.61	79.53	77.87	78.55	1,130,580	+0.47(+0.60%)
Jul 10, 2024	76.55	78.74	76.18	78.08	1,396,458	+2.11(+2.78%)
Jul 09, 2024	76.76	77.38	75.93	75.97	755,728	-0.56(-0.73%)
Jul 08, 2024	76.28	76.68	75.68	76.52	1,209,097	+0.84(+1.11%)
Jul 05, 2024	77.20	77.90	74.92	75.69	1,253,071	-1.44(-1.86%)
Jul 03, 2024	75.72	77.54	75.66	77.12	663,991	+1.70(+2.25%)
Jul 02, 2024	74.31	76.20	73.54	75.43	806,971	+0.49(+0.65%)
Jul 01, 2024	77.00	77.60	74.77	74.94	1,192,257	-1.48(-1.93%)
Jun 28, 2024	75.85	77.41	75.30	76.41	2,122,796	+0.47(+0.62%)
Jun 27, 2024	75.58	76.26	74.99	75.95	1,292,492	+0.56(+0.74%)
Jun 26, 2024	76.70	77.03	74.61	75.39	1,885,063	-1.95(-2.52%)
Jun 25, 2024	78.28	78.33	76.58	77.33	1,593,205	-1.04(-1.32%)
Jun 24, 2024	77.83	79.01	76.68	78.37	1,263,190	+0.44(+0.56%)
Jun 21, 2024	78.10	78.10	75.95	77.93	2,249,138	-0.19(-0.24%)
Jun 20, 2024	79.80	80.76	77.47	78.12	1,361,687	-1.44(-1.81%)
Jun 18, 2024	77.98	79.90	77.21	79.56	1,375,014	+1.34(+1.71%)
Jun 17, 2024	78.22	79.02	76.84	78.22	1,408,261	-0.13(-0.17%)
Jun 14, 2024	80.12	80.94	76.51	78.35	1,774,886	-3.22(-3.95%)
Jun 13, 2024	80.98	81.68	79.71	81.57	838,070	+0.50(+0.62%)
Jun 12, 2024	79.57	81.84	79.19	81.07	1,497,152	+2.89(+3.70%)
Jun 11, 2024	77.61	78.22	76.94	78.18	1,058,835	+0.15(+0.19%)
Jun 10, 2024	76.05	78.59	76.05	78.03	1,044,146	+1.29(+1.68%)
Jun 07, 2024	76.46	78.41	75.71	76.74	1,513,443	+0.24(+0.31%)
Jun 06, 2024	81.08	81.46	75.84	76.50	1,884,955	-2.65(-3.35%)
Jun 05, 2024	78.63	79.61	77.89	79.16	1,429,832	+2.72(+3.56%)
Jun 04, 2024	79.22	79.22	75.67	76.43	2,636,107	-2.84(-3.59%)
Jun 03, 2024	81.72	81.72	77.41	79.28	2,166,534	-1.90(-2.33%)
May 31, 2024	82.39	82.88	78.03	81.17	2,573,330	-1.31(-1.58%)
May 30, 2024	82.74	83.54	82.37	82.48	1,370,518	-0.31(-0.37%)
May 29, 2024	82.24	83.00	81.94	82.79	1,267,511	-0.28(-0.34%)
May 28, 2024	85.90	86.35	83.06	83.07	1,360,569	-2.14(-2.52%)
May 24, 2024	82.55	85.53	82.36	85.21	1,589,080	+3.06(+3.73%)
May 23, 2024	83.22	84.57	82.10	82.15	1,362,380	+0.22(+0.27%)
May 22, 2024	82.66	82.93	81.08	81.93	1,235,325	-1.06(-1.27%)
May 21, 2024	80.95	83.02	80.79	82.99	1,418,227	+1.56(+1.91%)
May 20, 2024	79.92	81.95	79.83	81.43	1,074,466	+1.63(+2.04%)
May 17, 2024	81.74	82.04	79.22	79.81	1,631,817	-0.40(-0.50%)
May 16, 2024	83.46	84.14	80.17	80.20	1,649,353	-3.69(-4.40%)
May 15, 2024	82.29	83.97	82.29	83.90	1,427,149	+2.43(+2.99%)
May 14, 2024	80.10	81.51	79.33	81.46	1,288,395	+1.07(+1.33%)
May 13, 2024	81.54	81.79	79.43	80.39	1,289,295	-1.14(-1.39%)
May 10, 2024	82.45	83.57	81.07	81.53	1,573,499	-0.33(-0.40%)
May 09, 2024	79.90	82.09	79.51	81.86	2,708,395	+2.13(+2.68%)
May 08, 2024	77.87	79.83	77.53	79.73	2,062,509	+2.31(+2.99%)
May 07, 2024	75.86	77.55	75.86	77.41	1,761,264	+1.21(+1.58%)
May 06, 2024	76.58	77.56	75.34	76.20	2,549,269	+0.51(+0.67%)
May 03, 2024	74.44	76.35	73.25	75.70	3,022,828	+3.98(+5.55%)
May 02, 2024	71.51	71.85	69.20	71.72	2,728,002	+0.83(+1.17%)