Nvent Electric Plc (NY: NVT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.77	56.19	54.75	55.86	1,399,018	+1.19(+2.17%)
Aug 30, 2023	54.40	54.72	53.94	54.67	755,338	+0.41(+0.76%)
Aug 29, 2023	53.04	54.32	53.00	54.26	737,850	+0.95(+1.78%)
Aug 28, 2023	52.50	53.66	52.41	53.31	545,995	+0.79(+1.50%)
Aug 25, 2023	52.36	52.91	51.76	52.52	532,070	+0.36(+0.68%)
Aug 24, 2023	52.68	53.73	52.14	52.16	984,123	-0.14(-0.26%)
Aug 23, 2023	51.42	52.49	51.05	52.30	535,367	+1.24(+2.44%)
Aug 22, 2023	51.73	51.73	50.78	51.06	757,910	-0.47(-0.92%)
Aug 21, 2023	51.14	51.73	50.76	51.53	906,883	+0.67(+1.32%)
Aug 18, 2023	50.58	51.18	50.39	50.86	728,043	-0.02(-0.04%)
Aug 17, 2023	51.87	52.20	50.81	50.88	774,337	-0.76(-1.47%)
Aug 16, 2023	52.58	52.88	51.60	51.64	815,713	-1.12(-2.12%)
Aug 15, 2023	53.08	53.20	52.72	52.76	677,793	-0.64(-1.20%)
Aug 14, 2023	52.71	53.67	52.47	53.40	724,331	+0.34(+0.63%)
Aug 11, 2023	52.76	53.60	52.33	53.06	978,257	+0.38(+0.71%)
Aug 10, 2023	53.75	54.48	52.49	52.69	1,162,829	-0.98(-1.82%)
Aug 09, 2023	54.66	54.66	53.59	53.67	1,528,531	-0.87(-1.59%)
Aug 08, 2023	54.33	54.85	53.86	54.54	1,097,871	-0.11(-0.20%)
Aug 07, 2023	53.60	54.70	53.40	54.64	1,880,598	+0.94(+1.75%)
Aug 04, 2023	54.62	54.98	53.67	53.71	1,406,500	-0.76(-1.40%)
Aug 03, 2023	54.93	55.16	53.92	54.47	2,196,020	-1.01(-1.82%)
Aug 02, 2023	53.77	55.66	53.72	55.47	3,230,489	+1.47(+2.73%)
Aug 01, 2023	51.82	54.23	51.62	54.00	2,414,130	+1.76(+3.37%)
Jul 31, 2023	53.16	53.34	51.28	52.24	1,898,057	-0.33(-0.62%)
Jul 28, 2023	52.65	54.57	52.08	52.57	2,325,311	+0.87(+1.68%)
Jul 27, 2023	53.83	53.90	51.45	51.70	2,116,558	+0.10(+0.19%)
Jul 26, 2023	52.14	52.27	50.58	51.60	2,668,421	-0.62(-1.19%)
Jul 25, 2023	52.18	52.77	52.04	52.22	1,351,854	-0.28(-0.53%)
Jul 24, 2023	52.68	53.12	52.31	52.50	846,935	-0.22(-0.41%)
Jul 21, 2023	53.33	53.71	52.72	52.72	1,142,587	-0.44(-0.84%)
Jul 20, 2023	54.03	54.15	53.14	53.16	1,577,328	-0.59(-1.09%)
Jul 19, 2023	54.29	54.46	53.34	53.75	1,385,434	-0.93(-1.69%)
Jul 18, 2023	52.95	54.76	52.82	54.68	1,897,689	+1.62(+3.04%)
Jul 17, 2023	52.28	53.24	52.11	53.06	1,427,010	+0.76(+1.45%)
Jul 14, 2023	52.33	52.50	51.84	52.30	1,496,599	+0.01(+0.02%)
Jul 13, 2023	51.68	52.34	51.37	52.29	1,134,548	+0.90(+1.74%)
Jul 12, 2023	51.49	52.11	51.07	51.40	1,284,103	+0.31(+0.60%)
Jul 11, 2023	51.18	51.59	50.83	51.09	1,288,873	+0.06(+0.12%)
Jul 10, 2023	49.79	51.08	49.44	51.03	1,074,965	+1.20(+2.41%)
Jul 07, 2023	48.70	50.40	48.70	49.83	1,201,448	+0.98(+2.00%)
Jul 06, 2023	49.26	49.56	48.51	48.86	1,519,669	-0.78(-1.57%)
Jul 05, 2023	50.08	50.18	49.60	49.63	1,121,379	-0.98(-1.93%)
Jul 03, 2023	50.72	50.84	50.33	50.61	413,670	-0.28(-0.54%)
Jun 30, 2023	50.79	51.15	50.23	50.88	953,806	+0.74(+1.47%)
Jun 29, 2023	50.00	50.31	49.68	50.15	847,497	+0.15(+0.30%)
Jun 28, 2023	49.81	50.16	49.57	50.00	1,508,232	-0.01(-0.02%)
Jun 27, 2023	48.80	50.22	48.80	50.01	1,700,490	+0.99(+2.03%)
Jun 26, 2023	47.57	49.26	47.51	49.01	1,753,102	+1.56(+3.28%)
Jun 23, 2023	46.58	47.71	46.44	47.46	1,681,972	+0.33(+0.71%)
Jun 22, 2023	47.09	47.33	46.61	47.12	784,181	-0.03(-0.06%)
Jun 21, 2023	46.89	47.63	46.67	47.15	964,659	+0.16(+0.34%)
Jun 20, 2023	46.48	47.15	45.99	46.99	1,358,396	+0.08(+0.17%)
Jun 16, 2023	47.69	47.85	46.86	46.92	1,605,447	-0.65(-1.37%)