nVent Electric plc Ordinary Shares (NY:NVT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	59.88	60.82	57.86	59.62	3,383,924	+3.23(+5.73%)
May 01, 2025	56.06	57.55	55.63	56.39	3,368,580	+1.48(+2.70%)
Apr 30, 2025	53.44	54.94	53.03	54.91	2,713,743	-0.07(-0.13%)
Apr 29, 2025	54.52	55.27	53.92	54.98	1,729,503	+0.42(+0.77%)
Apr 28, 2025	54.48	55.78	53.61	54.56	2,570,049	-0.24(-0.44%)
Apr 25, 2025	54.21	55.45	54.21	54.80	1,859,753	+0.35(+0.64%)
Apr 24, 2025	52.48	54.73	52.40	54.45	1,811,366	+2.39(+4.59%)
Apr 23, 2025	53.48	55.08	51.87	52.06	2,527,512	+1.99(+3.98%)
Apr 22, 2025	48.95	50.40	48.83	50.07	1,897,012	+1.91(+3.97%)
Apr 21, 2025	48.81	49.17	47.68	48.15	1,704,554	-1.50(-3.03%)
Apr 17, 2025	49.79	50.28	49.03	49.66	1,841,737	+0.25(+0.50%)
Apr 16, 2025	49.05	50.55	48.60	49.41	1,816,183	-0.93(-1.84%)
Apr 15, 2025	49.88	51.17	49.88	50.34	1,668,891	+0.55(+1.10%)
Apr 14, 2025	50.80	50.85	49.27	49.79	1,963,710	+0.11(+0.22%)
Apr 11, 2025	48.63	50.05	47.59	49.68	2,809,840	+0.59(+1.20%)
Apr 10, 2025	49.32	50.73	47.89	49.09	2,255,116	-2.59(-5.01%)
Apr 09, 2025	44.67	52.00	44.40	51.68	3,274,601	+6.65(+14.76%)
Apr 08, 2025	48.33	48.71	44.13	45.03	2,706,377	-1.04(-2.25%)
Apr 07, 2025	42.91	47.67	41.55	46.07	4,185,004	+1.00(+2.21%)
Apr 04, 2025	45.65	45.81	41.74	45.07	5,420,115	-3.07(-6.37%)
Apr 03, 2025	50.80	51.62	47.67	48.14	3,209,305	-6.59(-12.03%)
Apr 02, 2025	51.57	54.86	51.57	54.73	1,745,401	+1.70(+3.21%)
Apr 01, 2025	52.04	53.25	50.99	53.03	1,894,541	+0.80(+1.53%)
Mar 31, 2025	51.31	52.37	49.96	52.23	2,002,461	-0.49(-0.93%)
Mar 28, 2025	54.04	54.26	52.08	52.72	2,436,541	-1.67(-3.08%)
Mar 27, 2025	55.11	55.15	53.76	54.39	2,389,248	-1.22(-2.19%)
Mar 26, 2025	57.42	57.96	55.37	55.61	2,572,476	-2.63(-4.52%)
Mar 25, 2025	58.53	59.12	57.65	58.24	1,684,242	-0.14(-0.24%)
Mar 24, 2025	57.99	59.23	57.66	58.38	1,452,912	+1.45(+2.56%)
Mar 21, 2025	55.82	57.28	55.35	56.92	3,780,666	+0.27(+0.47%)
Mar 20, 2025	55.76	57.30	55.76	56.65	1,718,393	+0.00(+0.00%)
Mar 19, 2025	55.63	57.32	55.24	56.65	2,189,702	+1.35(+2.45%)
Mar 18, 2025	55.94	56.32	55.10	55.30	1,561,530	-1.20(-2.12%)
Mar 17, 2025	56.48	57.39	56.20	56.49	1,564,887	+0.02(+0.04%)
Mar 14, 2025	55.55	56.77	54.64	56.47	2,674,622	+2.48(+4.59%)
Mar 13, 2025	54.86	55.23	53.08	53.99	2,483,877	-1.40(-2.54%)
Mar 12, 2025	55.58	56.71	55.04	55.40	2,527,459	+0.90(+1.65%)
Mar 11, 2025	52.90	54.93	52.65	54.50	2,470,331	+1.15(+2.15%)
Mar 10, 2025	53.95	53.95	51.80	53.35	4,100,812	-1.51(-2.76%)
Mar 07, 2025	54.73	55.58	52.59	54.87	3,519,943	-0.47(-0.85%)
Mar 06, 2025	53.93	56.18	53.09	55.34	3,203,843	-0.42(-0.75%)
Mar 05, 2025	55.68	55.89	54.36	55.76	2,552,563	+0.85(+1.54%)
Mar 04, 2025	54.67	56.13	53.10	54.91	2,362,909	-1.24(-2.20%)