Get the Stockscreener App
76.54
1.88%
-1.47
After Hours:
76.54
Nvent Electric Plc Stock (NVT) Price History
The historical daily chart and data for Nvent Electric Plc stock (NVT), show that the latest closing stock price as of November 27, 2024, is $76.54.
- Nvent Electric Plc all-time high stock price is $86.57, occurred on May 28, 2024.
- The lowest Nvent Electric Plc stock price recorded was $10.54 on March 18, 2020. Since then, Nvent Electric Plc's stock price has risen over 626.53% to $76.54 now.
- The 52-week high stock price for NVT is $86.57, representing a 13.10% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for NVT is $52.26, indicating a -31.72% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Nvent Electric Plc (NVT) stock in the beginning of 2023 was $37.89. The stock closed the year at $38.47, a gain of over 1.53% for the year.
The table below shows more information about NVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $78.84 | $76.22 | $2.62 | 1,021,686.0 | -1.88% |
| Nov 26, 2024 | $78.51 | $77.26 | $1.25 | 795,551.0 | -0.42% |
| Nov 25, 2024 | $80.44 | $77.66 | $2.78 | 1,703,601.0 | +0.00% |
| Nov 22, 2024 | $79.02 | $77.79 | $1.23 | 1,616,632.0 | +0.49% |
| Nov 21, 2024 | $78.75 | $74.56 | $4.19 | 1,906,270.0 | +4.97% |
| Nov 20, 2024 | $76.31 | $73.73 | $2.58 | 1,540,052.0 | -1.64% |
| Nov 19, 2024 | $76.88 | $72.42 | $4.46 | 2,001,879.0 | +2.89% |
| Nov 18, 2024 | $73.62 | $72.58 | $1.04 | 2,406,385.0 | +0.78% |
| Nov 15, 2024 | $74.37 | $72.41 | $1.96 | 2,353,074.0 | -1.53% |
| Nov 14, 2024 | $77.38 | $73.92 | $3.46 | 1,523,705.0 | -3.45% |
| Nov 13, 2024 | $77.04 | $76.03 | $1.01 | 1,308,480.0 | +0.82% |
| Nov 12, 2024 | $77.15 | $75.29 | $1.86 | 1,164,982.0 | -1.50% |
| Nov 11, 2024 | $78.19 | $76.76 | $1.43 | 971,421.0 | +0.23% |
| Nov 08, 2024 | $77.73 | $75.94 | $1.79 | 1,529,542.0 | -1.08% |
| Nov 07, 2024 | $78.85 | $76.67 | $2.18 | 3,191,313.0 | +0.93% |
| Nov 06, 2024 | $77.27 | $72.43 | $4.84 | 2,775,689.0 | +10.48% |
| Nov 05, 2024 | $70.45 | $68.42 | $2.03 | 2,094,739.0 | +1.41% |
| Nov 04, 2024 | $69.73 | $68.19 | $1.55 | 3,559,226.0 | +0.75% |
| Nov 01, 2024 | $74.50 | $66.28 | $8.22 | 6,675,242.0 | -8.44% |
| Oct 31, 2024 | $74.77 | $73.47 | $1.30 | 3,316,071.0 | +0.00% |
| Oct 30, 2024 | $75.13 | $73.33 | $1.80 | 1,689,541.0 | -0.03% |
| Oct 29, 2024 | $74.89 | $72.90 | $1.99 | 1,116,017.0 | -0.32% |
Nvent Electric Plc Stock (NVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nvent Electric Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nvent Electric Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nvent Electric Plc Stock (NVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $80.44 | $66.28 | $14.16 | 41,161,155.0 | +2.64% |
| Oct, 2024 | $76.36 | $67.11 | $9.25 | 32,464,488.0 | +6.13% |
| Sep, 2024 | $71.70 | $61.00 | $10.70 | 33,302,384.0 | +3.38% |
| Aug, 2024 | $73.95 | $56.44 | $17.51 | 46,468,947.0 | -6.43% |
| Jul, 2024 | $81.55 | $68.23 | $13.32 | 31,999,486.0 | -5.20% |
| Jun, 2024 | $82.05 | $74.80 | $7.25 | 29,353,862.0 | -5.86% |
| May, 2024 | $86.57 | $69.38 | $17.19 | 37,903,195.0 | +12.92% |
| Apr, 2024 | $78.98 | $70.67 | $8.31 | 29,520,749.0 | -4.42% |
| Mar, 2024 | $76.29 | $67.32 | $8.97 | 25,979,994.0 | +12.00% |
| Feb, 2024 | $67.77 | $60.29 | $7.48 | 30,375,038.0 | +12.13% |
| Jan, 2024 | $61.73 | $55.19 | $6.54 | 18,821,501.0 | +1.61% |
Nvent Electric Plc Stock (NVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.58 | $53.06 | $6.52 | 19,405,491.0 | +10.97% |
| Nov, 2023 | $54.68 | $48.13 | $6.55 | 23,504,216.0 | +10.64% |
| Oct, 2023 | $55.10 | $45.60 | $9.50 | 33,939,890.0 | -9.17% |
| Sep, 2023 | $58.98 | $52.19 | $6.79 | 32,468,918.0 | -6.28% |
| Aug, 2023 | $56.87 | $51.00 | $5.87 | 26,441,648.0 | +6.92% |
| Jul, 2023 | $55.61 | $49.26 | $6.35 | 28,770,209.0 | +2.34% |
| Jun, 2023 | $51.94 | $43.21 | $8.73 | 22,210,653.0 | +19.11% |
| May, 2023 | $45.40 | $40.22 | $5.18 | 19,987,653.0 | +3.46% |
| Apr, 2023 | $45.16 | $40.19 | $4.97 | 22,152,328.0 | -2.35% |
| Mar, 2023 | $46.66 | $40.00 | $6.66 | 23,836,266.0 | -6.33% |
| Feb, 2023 | $46.42 | $39.00 | $7.42 | 26,120,134.0 | +15.32% |
| Jan, 2023 | $40.15 | $37.51 | $2.64 | 16,003,235.0 | +3.33% |
Nvent Electric Plc Stock (NVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.52 | $36.70 | $3.82 | 19,783,291.0 | -3.85% |
| Nov, 2022 | $40.41 | $35.40 | $5.01 | 18,180,398.0 | +9.62% |
| Oct, 2022 | $37.22 | $30.61 | $6.61 | 21,891,635.0 | +15.47% |
| Sep, 2022 | $35.65 | $30.48 | $5.17 | 15,449,178.0 | -4.10% |
| Aug, 2022 | $37.21 | $32.73 | $4.48 | 13,269,856.0 | -6.66% |
| Jul, 2022 | $35.43 | $29.19 | $6.24 | 12,712,010.0 | +12.70% |
| Jun, 2022 | $37.38 | $30.40 | $6.98 | 17,105,141.0 | -11.50% |
| May, 2022 | $35.84 | $32.83 | $3.01 | 18,140,915.0 | +4.80% |
| Apr, 2022 | $37.36 | $33.25 | $4.11 | 18,553,537.0 | -2.88% |
| Mar, 2022 | $36.18 | $32.56 | $3.62 | 22,341,811.0 | +2.51% |
| Feb, 2022 | $36.32 | $31.44 | $4.88 | 14,309,923.0 | -1.91% |
| Jan, 2022 | $39.53 | $32.70 | $6.83 | 15,996,035.0 | -8.97% |
1.00%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):