MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVT — nVent Electric plc Ordinary Shares
NYSEnVent Electric plc Ordinary Shares
$173.80
+6.63(+3.97%)
- O
- 168.99
- H
- 175.94
- L
- 168.23
- V
- 2.57M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$173.80
Period Return+218.02%
Period High$184.64
Period Low$52.60
Avg Daily Volume2.15M
Total Trading Days365
NVT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $168.99 | $175.94 | $168.23 | $173.80 | +$6.63 | +3.97% | 2,572,195 | $173.04 | $168.23 $175.94 |
| Oct 5, 2026 | $170.64 | $170.89 | $166.42 | $167.17 | $-2.39 | -1.41% | 1,747,923 | $168.50 | $166.42 $170.89 |
| Oct 2, 2026 | $169.59 | $171.95 | $167.29 | $169.56 | +$3.79 | +2.29% | 1,703,859 | $169.35 | $167.29 $171.95 |
| Oct 1, 2026 | $160.39 | $167.73 | $158.21 | $165.77 | +$5.40 | +3.37% | 1,695,193 | $163.99 | $158.21 $167.73 |
| Sep 30, 2026 | $162.03 | $162.63 | $159.11 | $160.37 | $-1.31 | -0.81% | 1,493,245 | $160.94 | $159.11 $162.63 |
| Sep 29, 2026 | $162.84 | $164.93 | $159.60 | $161.68 | +$1.18 | +0.74% | 1,603,318 | $161.29 | $159.60 $164.93 |
| Sep 28, 2026 | $163.35 | $166.19 | $158.50 | $160.50 | $-3.91 | -2.38% | 2,101,862 | $161.61 | $158.50 $166.19 |
| Sep 25, 2026 | $161.27 | $164.52 | $161.16 | $164.41 | +$1.53 | +0.94% | 1,442,848 | $163.43 | $161.16 $164.52 |
| Sep 24, 2026 | $159.50 | $163.14 | $157.24 | $162.88 | +$0.03 | +0.02% | 1,515,671 | $161.25 | $157.24 $163.14 |
| Sep 23, 2026 | $160.40 | $164.31 | $160.28 | $162.85 | +$0.20 | +0.12% | 1,503,918 | $163.03 | $160.28 $164.31 |
| Sep 22, 2026 | $158.46 | $163.61 | $157.70 | $162.65 | +$3.21 | +2.01% | 1,635,243 | $162.30 | $157.70 $163.61 |
| Sep 21, 2026 | $161.01 | $161.57 | $157.87 | $159.44 | +$1.56 | +0.99% | 1,791,866 | $159.63 | $157.87 $161.57 |
| Sep 18, 2026 | $152.71 | $158.70 | $152.54 | $157.88 | +$6.55 | +4.33% | 3,567,672 | $157.05 | $152.54 $158.70 |
| Sep 17, 2026 | $152.46 | $153.93 | $149.39 | $151.33 | +$3.68 | +2.49% | 1,911,018 | $151.38 | $149.39 $153.93 |
| Sep 16, 2026 | $147.79 | $150.41 | $146.03 | $147.65 | +$0.85 | +0.58% | 1,742,457 | $148.31 | $146.03 $150.41 |
| Sep 15, 2026 | $151.12 | $151.12 | $146.35 | $146.80 | +$0.16 | +0.11% | 2,010,892 | $147.48 | $146.35 $151.12 |
| Sep 14, 2026 | $150.00 | $150.39 | $143.89 | $146.64 | $-15.74 | -9.69% | 3,521,883 | $146.77 | $143.89 $150.39 |
| Sep 11, 2026 | $157.78 | $163.00 | $157.78 | $162.38 | +$7.21 | +4.65% | 1,722,964 | $161.66 | $157.78 $163.00 |
| Sep 10, 2026 | $155.93 | $159.89 | $154.14 | $155.17 | $-3.37 | -2.13% | 2,081,304 | $156.10 | $154.14 $159.89 |
| Sep 9, 2026 | $161.40 | $162.43 | $158.36 | $158.54 | $-4.03 | -2.48% | 2,144,744 | $159.28 | $158.36 $162.43 |
| Sep 8, 2026 | $158.17 | $163.75 | $157.91 | $162.57 | +$6.54 | +4.19% | 2,519,119 | $162.15 | $157.91 $163.75 |
| Sep 4, 2026 | $153.50 | $157.19 | $152.09 | $156.03 | +$3.94 | +2.59% | 1,610,996 | $155.85 | $152.09 $157.19 |
| Sep 3, 2026 | $149.00 | $154.30 | $147.01 | $152.09 | +$3.92 | +2.65% | 2,081,081 | $151.69 | $147.01 $154.30 |
| Sep 2, 2026 | $147.18 | $148.31 | $143.87 | $148.17 | +$0.87 | +0.59% | 1,819,398 | $147.17 | $143.87 $148.31 |
| Sep 1, 2026 | $149.50 | $151.41 | $146.08 | $147.30 | $-3.45 | -2.29% | 2,343,391 | $147.34 | $146.08 $151.41 |
| Aug 31, 2026 | $150.00 | $152.70 | $148.51 | $150.75 | +$2.27 | +1.53% | 12,546,651 | $150.75 | $148.51 $152.70 |
| Aug 28, 2026 | $155.25 | $156.46 | $148.24 | $148.48 | $-7.07 | -4.55% | 1,858,062 | $150.35 | $148.24 $156.46 |
| Aug 27, 2026 | $158.87 | $162.37 | $154.42 | $155.55 | +$0.32 | +0.21% | 1,990,272 | $155.59 | $154.42 $162.37 |
| Aug 26, 2026 | $153.23 | $157.47 | $151.85 | $155.23 | +$3.75 | +2.48% | 1,904,107 | $155.21 | $151.85 $157.47 |
| Aug 25, 2026 | $157.68 | $159.10 | $150.86 | $151.48 | $-1.87 | -1.22% | 1,712,288 | $152.57 | $150.86 $159.10 |