CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	38.56	38.56	37.80	37.98	37.98	-0.80%	423
Dec 18, 2025	38.19	38.48	38.13	38.29	38.29	0.86%	242
Dec 17, 2025	38.05	38.05	37.92	37.96	37.96	-0.07%	440
Dec 16, 2025	38.27	38.34	37.90	37.99	37.99	0.07%	1,379
Dec 15, 2025	38.67	38.67	37.94	37.96	37.96	0.90%	772
Dec 12, 2025	37.75	37.75	37.22	37.62	37.62	0.29%	119
Dec 11, 2025	37.70	37.73	37.23	37.52	37.52	-0.04%	570
Dec 10, 2025	38.24	38.24	37.53	37.53	37.53	-1.91%	2,442
Dec 9, 2025	38.27	38.39	38.11	38.26	38.26	0.20%	38
Dec 8, 2025	38.36	38.41	38.00	38.19	38.19	-1.02%	1,477
Dec 5, 2025	38.50	38.71	38.48	38.58	38.58	0.33%	1,587
Dec 4, 2025	38.48	39.27	38.35	38.46	38.46	1.04%	492
Dec 3, 2025	38.39	38.53	38.06	38.06	38.06	-1.27%	488
Dec 2, 2025	39.13	39.13	38.40	38.55	38.55	-2.32%	3,516
Dec 1, 2025	39.96	39.96	39.42	39.47	39.47	-1.41%	1,470
Nov 28, 2025	40.10	40.13	39.85	40.03	40.03	0.47%	62
Nov 26, 2025	39.31	39.89	39.14	39.84	39.84	0.71%	51
Nov 25, 2025	39.50	39.80	39.50	39.56	39.56	0.23%	514
Nov 24, 2025	39.97	39.97	39.13	39.47	39.47	-0.94%	6,779
Nov 21, 2025	39.45	39.85	39.45	39.85	39.85	0.39%	268
Nov 20, 2025	39.47	39.70	39.47	39.69	39.69	-0.28%	299
Nov 19, 2025	40.10	40.10	39.69	39.80	39.58	-0.99%	1,590
Nov 18, 2025	40.01	40.56	39.82	40.20	39.98	0.26%	636
Nov 17, 2025	39.90	40.25	39.61	40.09	39.87	0.65%	660
Nov 14, 2025	39.50	39.84	39.29	39.84	39.61	0.01%	346
Nov 13, 2025	39.65	39.83	39.21	39.83	39.61	0.56%	206
Nov 12, 2025	39.80	39.80	39.57	39.61	39.39	0.38%	495
Nov 11, 2025	39.56	39.60	39.29	39.46	39.24	-0.33%	869
Nov 10, 2025	39.51	39.74	39.16	39.59	39.37	1.12%	5,413
Nov 7, 2025	39.27	39.46	39.00	39.15	38.93	-0.02%	2,315
Nov 6, 2025	39.02	39.32	38.96	39.16	38.94	0.66%	394
Nov 5, 2025	38.91	38.93	38.53	38.90	38.68	0.53%	958
Nov 4, 2025	38.77	38.77	38.47	38.70	38.48	1.86%	315
Nov 3, 2025	38.10	38.12	37.83	37.99	37.78	-1.12%	1,706
Oct 31, 2025	38.53	38.71	38.40	38.42	38.21	-1.56%	1,445
Oct 30, 2025	39.07	39.36	39.02	39.03	38.81	0.35%	99
Oct 29, 2025	39.39	39.43	38.90	38.90	38.68	-1.73%	1,764
Oct 28, 2025	39.83	39.83	39.34	39.58	39.36	0.10%	832
Oct 27, 2025	39.59	39.69	39.15	39.54	39.32	-0.05%	1,870
Oct 24, 2025	39.89	39.89	39.48	39.56	39.34	-0.89%	932
Oct 23, 2025	40.08	40.49	39.33	39.92	39.69	-0.63%	819
Oct 22, 2025	40.05	40.17	39.74	40.17	39.95	0.70%	585
Oct 21, 2025	40.16	40.29	39.85	39.89	39.67	-0.55%	284
Oct 20, 2025	39.92	40.11	39.75	40.11	39.89	1.18%	2,668
Oct 17, 2025	39.84	39.84	39.54	39.64	39.42	0.12%	966
Oct 16, 2025	39.85	40.14	39.60	39.60	39.38	-0.38%	361
Oct 15, 2025	39.81	40.07	39.53	39.75	39.53	0.50%	2,424
Oct 14, 2025	38.67	39.55	38.67	39.55	39.33	0.53%	384
Oct 13, 2025	39.18	39.50	38.94	39.34	39.12	-0.44%	78
Oct 10, 2025	39.29	39.64	39.29	39.52	39.30	0.62%	49