NVT
NVENT ELEC (NVT)
NYSE
$161.74+$3.72 (+2.35%)
Price as of Jul 14, 2026 4:25 PM EDT
  • $28.3B
    Market Cap
  • 112.46%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -4.72%
    Low Price$152.15
    High Price$184.34
  • 3 Months
    +18.84%
    Low Price$129.70
    High Price$184.34
  • 1 Year
    +112.46%
    Low Price$74.48
    High Price$184.34
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
158.31
160.23
156.17
158.02
-1.68%
1,313,169
07/10/2026
157.17
161.99
155.75
160.72
+1.69%
1,479,782
07/09/2026
160.85
163.50
157.34
158.05
+2.13%
2,209,360
07/08/2026
151.99
155.79
150.40
154.76
+1.03%
1,936,743
07/07/2026
153.54
153.54
146.56
153.18
-2.36%
3,159,824
07/06/2026
154.36
159.86
153.34
156.89
+3.12%
1,841,795
07/02/2026
160.06
160.85
149.84
152.15
-4.90%
2,948,261
07/01/2026
163.91
165.34
158.23
159.99
-5.67%
1,850,400
06/30/2026
164.31
170.06
163.52
169.61
+3.83%
2,098,743
06/29/2026
162.92
165.53
159.46
163.35
+0.26%
2,020,940
06/26/2026
167.55
169.00
161.77
162.92
-5.23%
3,841,326
06/25/2026
172.50
176.78
171.00
171.91
+2.60%
1,856,158
06/24/2026
166.58
171.73
164.28
167.55
-0.49%
1,777,551
06/23/2026
171.98
174.38
167.31
168.37
-8.66%
2,625,245
06/22/2026
180.55
184.64
176.54
184.34
+4.14%
2,790,242
06/18/2026
175.61
179.03
172.60
177.02
+3.56%
4,310,744
06/17/2026
169.96
173.21
169.44
170.94
+2.15%
1,942,415
06/16/2026
171.30
173.44
167.03
167.34
-0.98%
1,629,081
06/15/2026
171.70
174.31
168.70
169.00
+1.91%
1,615,844
06/12/2026
166.40
170.49
165.00
165.84
+0.80%
1,375,166
06/11/2026
161.26
165.65
159.69
164.52
+4.93%
1,596,176
06/10/2026
161.26
164.56
153.01
156.79
-4.28%
2,401,572
06/09/2026
166.01
169.31
155.75
163.80
-0.006%
1,984,428
06/08/2026
166.00
166.80
161.33
163.81
+0.58%
2,394,839
06/05/2026
169.67
170.15
161.11
162.86
-6.34%
2,035,841
06/04/2026
172.38
175.99
165.61
173.88
-1.42%
1,325,560
06/03/2026
173.96
176.99
170.66
176.39
+1.73%
2,005,941
06/02/2026
173.49
178.00
172.69
173.39
+1.07%
1,559,865
06/01/2026
164.49
173.35
163.00
171.55
+2.73%
2,306,673
05/29/2026
165.50
168.52
162.27
166.99
+1.29%
1,842,922
05/28/2026
166.93
168.28
162.34
164.87
-1.75%
1,404,387
05/27/2026
169.00
170.00
164.67
167.80
-0.88%
2,145,371
05/26/2026
168.18
170.99
166.55
169.29
+2.81%
1,634,320
05/22/2026
166.04
166.34
161.12
164.66
+0.67%
1,499,771
05/21/2026
160.79
166.36
160.35
163.57
+1.06%
1,587,118
05/20/2026
161.34
163.80
159.00
161.86
+2.29%
1,781,153
05/19/2026
156.66
160.61
152.20
158.23
-1.53%
2,723,215
05/18/2026
171.51
171.55
159.04
160.69
-4.92%
2,449,856
05/15/2026
168.63
170.42
165.38
169.01
-2.85%
1,876,009
05/14/2026
173.90
174.27
170.59
173.96
+0.61%
1,377,069
05/13/2026
173.76
173.82
168.50
172.91
+1.27%
1,635,472
05/12/2026
170.28
171.08
165.62
170.74
-1.53%
1,686,488
05/11/2026
169.24
175.00
168.00
173.39
+2.02%
1,881,168
05/08/2026
169.94
170.89
166.25
169.95
+1.93%
1,703,487
05/07/2026
172.60
172.60
164.46
166.73
-3.34%
2,538,023
05/06/2026
173.88
174.50
166.67
172.49
+1.82%
3,107,699
05/05/2026
165.91
171.09
165.62
169.41
+4.13%
2,796,352
05/04/2026
160.98
166.10
159.87
162.69
+2.37%
3,894,588
05/01/2026
164.30
167.37
155.88
158.92
+11.21%
5,132,825
05/01/2026
$1.09 Earnings
04/30/2026
140.46
143.57
139.40
142.90
+4.03%
2,628,881
04/29/2026
140.37
141.23
136.63
137.37
-0.67%
1,660,065
04/28/2026
138.56
139.68
134.70
138.30
-2.41%
2,161,416
04/27/2026
142.80
143.13
137.63
141.71
-0.32%
2,094,344
04/24/2026
143.30
145.31
141.62
142.17
-0.27%
2,233,480
04/24/2026
$0.21 Dividend
04/23/2026
140.04
143.90
140.04
142.55
+1.88%
2,855,523
04/22/2026
139.10
140.79
137.41
139.92
+2.28%
2,203,641
04/21/2026
136.49
138.95
135.71
136.80
+0.88%
1,667,262
04/20/2026
133.65
136.09
132.31
135.60
+0.82%
1,264,877
04/17/2026
131.04
135.05
130.34
134.49
+3.85%
2,351,799
04/16/2026
131.37
132.56
128.41
129.51
-1.28%
2,138,637
04/15/2026
133.61
133.93
128.91
131.19
-2.31%
2,375,060
04/14/2026
135.09
135.72
131.95
134.28
+0.99%
2,093,022
04/13/2026
130.56
133.06
128.81
132.96
+1.99%
1,905,547
04/10/2026
129.60
131.65
128.55
130.37
+1.50%
1,285,590
04/09/2026
127.09
130.24
126.96
128.44
+1.20%
1,363,255
04/08/2026
126.32
128.23
124.89
126.92
+6.89%
3,174,904
04/07/2026
116.63
118.94
114.95
118.75
+1.29%
1,330,755
04/06/2026
118.08
119.33
114.84
117.24
-0.47%
1,356,172
04/02/2026
116.73
121.07
115.09
117.79
-2.72%
2,593,942
04/01/2026
121.02
122.72
120.62
121.08
+2.52%
1,774,697
03/31/2026
114.74
119.23
114.03
118.11
+4.90%
1,888,573
03/30/2026
118.56
119.46
111.16
112.58
-3.62%
1,745,862
03/27/2026
116.83
119.40
116.20
116.81
-1.23%
1,741,833
03/26/2026
124.78
125.16
118.03
118.27
-6.75%
2,145,129
03/25/2026
126.81
129.74
125.47
126.82
+1.11%
2,062,403
03/24/2026
119.61
126.65
118.82
125.43
+3.81%
2,465,706
03/23/2026
119.82
124.00
118.97
120.82
+4.04%
2,658,912
03/20/2026
121.04
123.12
115.67
116.13
-5.12%
4,206,669
03/19/2026
116.83
123.37
114.34
122.40
+1.92%
2,735,437
03/18/2026
120.82
124.04
118.83
120.09
+4.85%
4,831,053
03/17/2026
113.85
114.69
112.25
114.54
+0.36%
1,510,099
03/16/2026
112.77
116.76
112.58
114.13
+3.98%
2,691,091
03/13/2026
109.17
110.59
107.52
109.77
+1.91%
2,601,465
03/12/2026
109.97
110.31
106.84
107.71
-2.90%
1,971,738
03/11/2026
108.64
111.11
108.12
110.93
+1.80%
2,309,048
03/10/2026
108.43
111.25
108.15
108.97
+0.92%
1,962,325
03/09/2026
103.58
108.87
102.24
107.97
+1.99%
2,746,531
03/06/2026
107.31
109.31
105.15
105.86
-4.10%
1,924,674
03/05/2026
113.15
114.20
107.89
110.39
-2.88%
2,014,147
03/04/2026
113.12
114.04
110.23
113.66
+1.95%
2,580,109
03/03/2026
114.47
115.14
109.98
111.49
-7.17%
3,228,861
03/02/2026
116.57
120.54
113.83
120.09
+1.61%
1,904,555
02/27/2026
118.82
119.86
115.42
118.19
-2.82%
3,341,305
02/26/2026
121.83
122.74
115.85
121.61
-0.008%
2,573,709
02/25/2026
118.74
122.49
118.45
121.62
+3.03%
2,811,640
02/24/2026
114.86
118.71
114.76
118.05
+2.86%
1,684,649
02/23/2026
115.67
116.60
112.89
114.76
-1.66%
2,279,229
02/20/2026
116.16
118.60
114.86
116.70
-0.009%
1,947,258