NVT
NVENT ELEC (NVT)
NYSE
$167.74-$1.82 (-1.08%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $29.7B
    Market Cap
  • 74.53%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +14.44%
    Low Price$146.64
    High Price$169.56
  • 3 Months
    +11.59%
    Low Price$133.61
    High Price$177.21
  • 1 Year
    +74.53%
    Low Price$94.55
    High Price$184.10
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
169.59
171.95
167.29
169.56
+2.29%
1,703,858
10/01/2026
160.39
167.73
158.21
165.77
+3.37%
1,695,192
09/30/2026
162.03
162.63
159.11
160.37
-0.81%
1,493,244
09/29/2026
162.84
164.93
159.60
161.68
+0.74%
1,603,318
09/28/2026
163.35
166.19
158.50
160.50
-2.38%
2,101,861
09/25/2026
161.27
164.52
161.16
164.41
+0.94%
1,442,848
09/24/2026
159.50
163.14
157.24
162.88
+0.02%
1,515,670
09/23/2026
160.40
164.31
160.28
162.85
+0.12%
1,503,917
09/22/2026
158.46
163.61
157.70
162.65
+2.01%
1,635,248
09/21/2026
161.01
161.57
157.87
159.44
+0.99%
1,791,866
09/18/2026
152.71
158.70
152.54
157.88
+4.33%
3,567,672
09/17/2026
152.46
153.93
149.39
151.33
+2.49%
1,911,018
09/16/2026
147.79
150.41
146.03
147.65
+0.58%
1,742,457
09/15/2026
151.12
151.12
146.35
146.80
+0.11%
2,029,859
09/14/2026
150.00
150.39
143.89
146.64
-9.69%
3,530,476
09/11/2026
157.78
163.00
157.78
162.38
+4.65%
1,722,964
09/10/2026
155.93
159.89
154.14
155.17
-2.13%
2,081,304
09/09/2026
161.40
162.43
158.36
158.54
-2.48%
2,144,743
09/08/2026
158.17
163.75
157.91
162.57
+4.19%
2,519,085
09/04/2026
153.50
157.19
152.09
156.03
+2.59%
1,610,995
09/03/2026
149.00
154.30
147.01
152.09
+2.65%
2,081,080
09/02/2026
147.18
148.31
143.87
148.17
+0.59%
1,845,814
09/01/2026
149.50
151.41
146.08
147.30
-2.29%
2,343,391
08/31/2026
150.00
152.70
148.51
150.75
+1.53%
12,546,650
08/28/2026
155.25
156.46
148.24
148.48
-4.55%
1,858,062
08/27/2026
158.87
162.37
154.42
155.55
+0.21%
1,990,271
08/26/2026
153.23
157.47
151.85
155.23
+2.48%
1,904,107
08/25/2026
157.68
159.10
150.86
151.48
-1.22%
1,712,288
08/24/2026
150.16
155.96
149.57
153.35
+0.90%
2,572,831
08/21/2026
155.50
156.83
151.75
151.98
-1.50%
1,508,335
08/20/2026
155.73
158.32
153.39
154.30
-1.64%
1,768,592
08/19/2026
164.40
169.54
154.51
156.88
-4.71%
2,837,748
08/18/2026
169.60
170.09
163.55
164.63
-7.10%
2,066,578
08/17/2026
174.08
177.38
173.15
177.21
+3.40%
1,742,967
08/14/2026
170.00
173.99
168.28
171.39
+0.81%
1,393,646
08/13/2026
171.12
172.91
167.44
170.01
-0.67%
1,563,128
08/12/2026
171.12
174.90
170.12
171.16
+2.39%
2,102,268
08/11/2026
163.97
169.19
163.97
167.16
+2.98%
1,416,109
08/10/2026
167.00
167.11
162.03
162.33
-1.43%
1,216,272
08/07/2026
165.55
167.73
161.20
164.69
+0.85%
1,434,591
08/06/2026
160.69
168.09
159.48
163.30
+0.78%
1,411,004
08/05/2026
160.33
166.91
159.76
162.04
-0.12%
1,900,778
08/04/2026
163.52
164.02
159.25
162.24
+1.78%
2,768,737
08/03/2026
152.50
161.44
149.25
159.41
+3.63%
3,015,636
07/31/2026
163.94
167.74
153.29
153.83
+6.24%
4,896,155
07/31/2026
$1.45 Earnings
07/30/2026
145.00
148.39
140.45
144.80
+8.38%
4,234,850
07/29/2026
139.75
140.58
130.97
133.61
-5.74%
3,821,022
07/28/2026
144.40
144.41
137.49
141.75
-5.05%
2,747,038
07/27/2026
153.03
153.03
142.48
149.29
-1.65%
2,229,989
07/24/2026
156.93
159.32
150.41
151.79
-4.28%
1,883,630
07/24/2026
$0.21 Dividend
07/23/2026
159.32
162.49
157.47
158.57
+0.20%
1,185,802
07/22/2026
156.16
160.19
156.11
158.26
-1.38%
1,364,318
07/21/2026
159.45
160.99
156.83
160.47
+3.81%
1,209,265
07/20/2026
157.20
158.94
154.23
154.58
-0.09%
1,598,410
07/17/2026
148.73
157.09
145.48
154.72
+0.83%
1,856,490
07/16/2026
154.21
157.43
151.02
153.45
-3.64%
2,170,562
07/15/2026
163.07
163.12
154.55
159.25
-1.43%
1,380,631
07/14/2026
162.78
165.77
160.11
161.57
+2.38%
1,620,338
07/13/2026
158.10
160.02
155.96
157.81
-1.68%
1,313,169
07/10/2026
156.96
161.78
155.54
160.51
+1.69%
1,479,782
07/09/2026
160.64
163.28
157.13
157.84
+2.13%
2,209,360
07/08/2026
151.79
155.58
150.20
154.56
+1.03%
1,936,743
07/07/2026
153.34
153.34
146.37
152.98
-2.36%
3,159,824
07/06/2026
154.16
159.65
153.14
156.68
+3.12%
1,841,795
07/02/2026
159.85
160.64
149.64
151.95
-4.90%
2,948,261
07/01/2026
163.69
165.12
158.02
159.78
-5.67%
1,850,400
06/30/2026
164.09
169.83
163.30
169.39
+3.83%
2,098,743
06/29/2026
162.70
165.31
159.25
163.13
+0.26%
2,020,940
06/26/2026
167.33
168.78
161.56
162.70
-5.23%
3,841,326
06/25/2026
172.27
176.55
170.77
171.68
+2.60%
1,856,158
06/24/2026
166.36
171.50
164.06
167.33
-0.49%
1,777,551
06/23/2026
171.75
174.15
167.09
168.15
-8.66%
2,625,245
06/22/2026
180.31
184.40
176.31
184.10
+4.14%
2,790,242
06/18/2026
175.38
178.79
172.37
176.79
+3.56%
4,310,744
06/17/2026
169.74
172.98
169.21
170.71
+2.15%
1,942,415
06/16/2026
171.07
173.21
166.81
167.12
-0.98%
1,629,081
06/15/2026
171.47
174.08
168.48
168.78
+1.91%
1,615,844
06/12/2026
166.18
170.26
164.78
165.62
+0.80%
1,375,166
06/11/2026
161.05
165.43
159.48
164.30
+4.93%
1,596,176
06/10/2026
161.05
164.34
152.81
156.58
-4.28%
2,401,572
06/09/2026
165.79
169.09
155.54
163.58
-0.006%
1,984,428
06/08/2026
165.78
166.58
161.12
163.59
+0.58%
2,394,839
06/05/2026
169.45
169.92
160.90
162.64
-6.34%
2,035,841
06/04/2026
172.15
175.76
165.39
173.65
-1.42%
1,325,560
06/03/2026
173.73
176.76
170.43
176.16
+1.73%
2,005,941
06/02/2026
173.26
177.76
172.46
173.16
+1.07%
1,559,865
06/01/2026
164.27
173.12
162.78
171.32
+2.73%
2,306,673
05/29/2026
165.28
168.30
162.06
166.77
+1.29%
1,842,922
05/28/2026
166.71
168.06
162.13
164.65
-1.75%
1,404,387
05/27/2026
168.78
169.78
164.45
167.58
-0.88%
2,145,371
05/26/2026
167.96
170.76
166.33
169.07
+2.81%
1,634,320
05/22/2026
165.82
166.12
160.90
164.44
+0.67%
1,499,771
05/21/2026
160.58
166.14
160.14
163.35
+1.06%
1,587,118
05/20/2026
161.13
163.58
158.79
161.65
+2.29%
1,781,153
05/19/2026
156.45
160.40
152.00
158.02
-1.53%
2,723,215
05/18/2026
171.28
171.32
158.83
160.48
-4.92%
2,449,856
05/15/2026
168.41
170.19
165.16
168.79
-2.85%
1,876,009
05/14/2026
173.67
174.04
170.36
173.73
+0.61%
1,377,069