NVT
NVENT ELEC (NVT)
NYSE
$125.19-$0.22 (-0.17%)
Price as of Oct 23, 2026 7:38 PM EDT
  • $22.9B
    Market Cap
  • 23.48%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -22.87%
    Low Price$125.40
    High Price$173.51
  • 3 Months
    -20.79%
    Low Price$125.40
    High Price$176.92
  • 1 Year
    +23.48%
    Low Price$94.39
    High Price$183.79
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
126.03
128.60
121.04
125.40
-1.62%
2,592,008
10/23/2026
$0.21 Dividend
10/22/2026
139.77
140.02
125.56
127.46
-12.63%
5,661,908
10/21/2026
144.01
146.52
142.81
145.89
+4.54%
2,089,004
10/20/2026
137.84
142.84
135.05
139.55
-1.26%
2,304,404
10/19/2026
146.44
146.60
140.57
141.34
-0.32%
1,888,139
10/16/2026
143.90
145.86
140.90
141.80
-2.54%
2,322,784
10/15/2026
142.64
146.46
138.87
145.49
-4.58%
5,019,152
10/14/2026
158.01
159.67
150.94
152.47
-5.42%
2,530,898
10/13/2026
159.49
163.06
157.02
161.20
-0.80%
1,878,948
10/12/2026
165.88
166.71
161.88
162.51
-2.78%
1,343,469
10/09/2026
164.73
168.96
160.90
167.15
+1.97%
1,663,377
10/08/2026
164.59
168.63
159.91
163.93
-2.16%
2,520,986
10/07/2026
169.00
169.84
163.39
167.54
-3.44%
1,531,449
10/06/2026
168.71
175.65
167.95
173.51
+3.97%
2,572,920
10/05/2026
170.36
170.61
166.15
166.90
-1.41%
1,747,922
10/02/2026
169.31
171.67
167.01
169.28
+2.29%
1,703,858
10/01/2026
160.13
167.45
157.95
165.50
+3.37%
1,695,192
09/30/2026
161.76
162.36
158.85
160.11
-0.81%
1,493,244
09/29/2026
162.57
164.66
159.34
161.41
+0.74%
1,603,318
09/28/2026
163.08
165.91
158.24
160.24
-2.38%
2,101,861
09/25/2026
161.00
164.25
160.89
164.14
+0.94%
1,442,848
09/24/2026
159.24
162.87
156.98
162.61
+0.02%
1,515,670
09/23/2026
160.14
164.04
160.02
162.58
+0.12%
1,503,917
09/22/2026
158.20
163.34
157.44
162.38
+2.01%
1,635,248
09/21/2026
160.75
161.30
157.61
159.18
+0.99%
1,791,866
09/18/2026
152.46
158.44
152.29
157.62
+4.33%
3,567,672
09/17/2026
152.21
153.68
149.14
151.08
+2.49%
1,911,018
09/16/2026
147.55
150.16
145.79
147.41
+0.58%
1,742,457
09/15/2026
150.87
150.87
146.11
146.56
+0.11%
2,029,859
09/14/2026
149.75
150.14
143.65
146.40
-9.69%
3,530,476
09/11/2026
157.52
162.73
157.52
162.11
+4.65%
1,722,964
09/10/2026
155.67
159.63
153.89
154.91
-2.13%
2,081,304
09/09/2026
161.13
162.16
158.10
158.28
-2.48%
2,144,743
09/08/2026
157.91
163.48
157.65
162.30
+4.19%
2,519,085
09/04/2026
153.25
156.93
151.84
155.77
+2.59%
1,610,995
09/03/2026
148.75
154.05
146.77
151.84
+2.65%
2,081,080
09/02/2026
146.94
148.07
143.63
147.93
+0.59%
1,845,814
09/01/2026
149.25
151.16
145.84
147.06
-2.29%
2,343,391
08/31/2026
149.75
152.45
148.26
150.50
+1.53%
12,546,650
08/28/2026
154.99
156.20
148.00
148.24
-4.55%
1,858,062
08/27/2026
158.61
162.10
154.17
155.29
+0.21%
1,990,271
08/26/2026
152.98
157.21
151.60
154.97
+2.48%
1,904,107
08/25/2026
157.42
158.84
150.61
151.23
-1.22%
1,712,288
08/24/2026
149.91
155.70
149.32
153.10
+0.90%
2,572,831
08/21/2026
155.24
156.57
151.50
151.73
-1.50%
1,508,335
08/20/2026
155.47
158.06
153.13
154.05
-1.64%
1,768,592
08/19/2026
164.13
169.26
154.26
156.62
-4.71%
2,837,748
08/18/2026
169.32
169.81
163.28
164.36
-7.10%
2,066,578
08/17/2026
173.79
177.09
172.86
176.92
+3.40%
1,742,967
08/14/2026
169.72
173.70
168.00
171.11
+0.81%
1,393,646
08/13/2026
170.84
172.62
167.16
169.73
-0.67%
1,563,128
08/12/2026
170.83
174.61
169.84
170.88
+2.39%
2,102,268
08/11/2026
163.70
168.91
163.70
166.89
+2.98%
1,416,109
08/10/2026
166.73
166.83
161.76
162.06
-1.43%
1,216,272
08/07/2026
165.28
167.45
160.93
164.42
+0.85%
1,434,591
08/06/2026
160.43
167.81
159.22
163.03
+0.78%
1,411,004
08/05/2026
160.07
166.64
159.50
161.77
-0.12%
1,900,778
08/04/2026
163.25
163.75
158.99
161.97
+1.78%
2,768,737
08/03/2026
152.25
161.17
149.00
159.15
+3.63%
3,015,636
07/31/2026
163.67
167.46
153.03
153.58
+6.24%
4,896,155
07/31/2026
$1.45 Earnings
07/30/2026
144.76
148.15
140.22
144.56
+8.38%
4,234,850
07/29/2026
139.52
140.35
130.75
133.39
-5.74%
3,821,022
07/28/2026
144.16
144.17
137.26
141.52
-5.05%
2,747,038
07/27/2026
152.78
152.78
142.25
149.04
-1.65%
2,229,989
07/24/2026
156.67
159.05
150.16
151.54
-4.28%
1,883,630
07/24/2026
$0.21 Dividend
07/23/2026
159.06
162.23
157.21
158.31
+0.20%
1,185,802
07/22/2026
155.91
159.92
155.86
158.00
-1.38%
1,364,318
07/21/2026
159.19
160.72
156.57
160.20
+3.81%
1,209,265
07/20/2026
156.94
158.68
153.97
154.32
-0.09%
1,598,410
07/17/2026
148.48
156.83
145.24
154.46
+0.83%
1,856,490
07/16/2026
153.95
157.17
150.77
153.19
-3.64%
2,170,562
07/15/2026
162.81
162.85
154.29
158.99
-1.43%
1,380,631
07/14/2026
162.52
165.50
159.84
161.30
+2.38%
1,620,338
07/13/2026
157.84
159.75
155.71
157.55
-1.68%
1,313,169
07/10/2026
156.70
161.51
155.29
160.24
+1.69%
1,479,782
07/09/2026
160.37
163.02
156.87
157.58
+2.13%
2,209,360
07/08/2026
151.54
155.33
149.95
154.30
+1.03%
1,936,743
07/07/2026
153.08
153.08
146.13
152.73
-2.36%
3,159,824
07/06/2026
153.90
159.39
152.89
156.42
+3.12%
1,841,795
07/02/2026
159.59
160.37
149.40
151.70
-4.90%
2,948,261
07/01/2026
163.42
164.85
157.76
159.52
-5.67%
1,850,400
06/30/2026
163.82
169.55
163.04
169.11
+3.83%
2,098,743
06/29/2026
162.44
165.04
158.99
162.87
+0.26%
2,020,940
06/26/2026
167.05
168.50
161.29
162.44
-5.23%
3,841,326
06/25/2026
171.99
176.26
170.49
171.40
+2.60%
1,856,158
06/24/2026
166.09
171.22
163.79
167.05
-0.49%
1,777,551
06/23/2026
171.47
173.86
166.81
167.87
-8.66%
2,625,245
06/22/2026
180.01
184.09
176.02
183.79
+4.14%
2,790,242
06/18/2026
175.09
178.50
172.09
176.50
+3.56%
4,310,744
06/17/2026
169.46
172.70
168.93
170.43
+2.15%
1,942,415
06/16/2026
170.79
172.93
166.53
166.84
-0.98%
1,629,081
06/15/2026
171.19
173.79
168.20
168.50
+1.91%
1,615,844
06/12/2026
165.91
169.98
164.51
165.35
+0.80%
1,375,166
06/11/2026
160.78
165.16
159.22
164.03
+4.93%
1,596,176
06/10/2026
160.78
164.07
152.56
156.33
-4.28%
2,401,572
06/09/2026
165.52
168.81
155.29
163.31
-0.006%
1,984,428
06/08/2026
165.51
166.31
160.85
163.32
+0.58%
2,394,839