Get the Stockscreener App
62.62
5.82%
-3.87
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 February 21, 2025, is $62.62.
- 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 494.40% to $62.62 now.
- The 52-week high stock price for NVT is $86.57, representing a 38.25% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for NVT is $56.44, indicating a -9.87% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Nvent Electric Plc (NVT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $66.83 | $62.00 | $4.83 | 2,710,306.0 | -5.82% |
| Feb 20, 2025 | $67.96 | $65.59 | $2.37 | 1,468,530.0 | -1.83% |
| Feb 19, 2025 | $68.51 | $67.05 | $1.46 | 1,746,523.0 | -1.61% |
| Feb 18, 2025 | $69.98 | $68.50 | $1.48 | 2,238,898.0 | +0.75% |
| Feb 14, 2025 | $68.78 | $67.01 | $1.77 | 1,774,775.0 | +1.47% |
| Feb 13, 2025 | $68.02 | $65.87 | $2.15 | 1,847,931.0 | -0.27% |
| Feb 12, 2025 | $68.05 | $64.66 | $3.39 | 2,671,738.0 | +0.58% |
| Feb 11, 2025 | $68.36 | $66.04 | $2.32 | 2,049,983.0 | -1.90% |
| Feb 10, 2025 | $68.60 | $66.96 | $1.64 | 1,671,750.0 | +0.81% |
| Feb 07, 2025 | $68.00 | $66.32 | $1.68 | 3,494,794.0 | +3.15% |
| Feb 06, 2025 | $66.69 | $62.15 | $4.54 | 7,065,831.0 | +3.51% |
| Feb 05, 2025 | $64.13 | $62.63 | $1.50 | 3,008,579.0 | +1.08% |
| Feb 04, 2025 | $64.02 | $62.36 | $1.66 | 1,785,777.0 | -0.58% |
| Feb 03, 2025 | $63.92 | $61.71 | $2.21 | 2,296,252.0 | -2.80% |
| Jan 31, 2025 | $66.38 | $64.39 | $1.98 | 1,693,275.0 | -1.47% |
| Jan 30, 2025 | $66.52 | $64.35 | $2.17 | 2,276,684.0 | +3.32% |
| Jan 29, 2025 | $64.69 | $63.32 | $1.37 | 3,762,825.0 | +1.23% |
| Jan 28, 2025 | $65.44 | $61.12 | $4.32 | 4,711,901.0 | -0.09% |
| Jan 27, 2025 | $68.71 | $62.09 | $6.62 | 6,607,683.0 | -15.52% |
| Jan 24, 2025 | $76.66 | $74.54 | $2.12 | 1,681,989.0 | -0.56% |
| Jan 23, 2025 | $75.83 | $74.61 | $1.22 | 1,448,900.0 | -0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $69.98 | $61.71 | $8.27 | 38,541,973.0 | -3.79% |
| Jan, 2025 | $78.36 | $61.12 | $17.24 | 38,735,685.0 | -4.50% |
Nvent Electric Plc Stock (NVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $81.20 | $67.32 | $13.88 | 24,924,623.0 | -12.69% |
| Nov, 2024 | $80.44 | $66.28 | $14.16 | 40,926,209.0 | +5.02% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):