NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	91.65	92.50	90.60	92.04	92.04	-0.12%	6,937
Feb 19, 2026	91.46	92.71	90.47	92.15	92.15	1.13%	22,937
Feb 18, 2026	92.99	94.64	91.00	91.12	91.12	-1.70%	13,113
Feb 17, 2026	95.08	95.61	92.58	92.70	92.70	-1.40%	14,680
Feb 16, 2026	94.02	94.02	94.02	94.02	94.02	-	689
Feb 13, 2026	91.52	94.91	91.09	94.02	94.02	1.43%	20,091
Feb 12, 2026	91.32	93.61	90.77	92.69	92.69	1.64%	16,198
Feb 11, 2026	91.10	91.85	90.42	91.19	91.19	-0.53%	13,313
Feb 10, 2026	89.45	91.80	88.75	91.68	91.68	2.48%	11,446
Feb 9, 2026	90.60	90.85	88.36	89.46	89.46	0.63%	3,437
Feb 6, 2026	89.20	90.98	88.00	88.90	88.90	0.07%	7,181
Feb 5, 2026	89.44	91.00	88.10	88.84	88.84	-1.18%	21,434
Feb 4, 2026	89.14	90.64	88.50	89.90	89.90	2.09%	31,000
Feb 3, 2026	87.47	88.83	85.60	88.06	88.06	1.45%	13,507
Feb 2, 2026	87.27	89.05	86.80	86.80	86.80	-0.70%	3,817
Jan 30, 2026	88.04	89.36	86.15	87.41	87.41	-0.61%	7,046
Jan 29, 2026	87.90	89.20	87.30	87.95	87.95	-0.05%	7,781
Jan 28, 2026	87.25	88.58	85.68	87.99	87.99	-0.58%	5,916
Jan 27, 2026	85.53	88.54	82.50	88.51	88.51	3.43%	11,699
Jan 26, 2026	85.08	86.10	84.30	85.57	85.57	1.11%	10,105
Jan 23, 2026	85.57	85.75	84.22	84.63	84.63	-0.92%	61,820
Jan 22, 2026	84.06	85.44	83.73	85.41	85.41	2.50%	20,447
Jan 21, 2026	83.86	84.60	83.26	83.33	83.33	0.38%	41,289
Jan 20, 2026	82.75	83.85	82.52	83.01	83.01	-0.97%	12,997
Jan 16, 2026	82.78	84.04	82.12	83.82	83.82	1.65%	7,848
Jan 15, 2026	82.44	82.56	81.28	82.46	82.46	0.36%	9,163
Jan 14, 2026	81.80	82.51	80.86	82.16	82.16	0.60%	5,590
Jan 13, 2026	81.46	82.20	80.48	81.67	81.67	1.39%	7,362
Jan 12, 2026	79.68	80.89	79.52	80.55	80.55	0.76%	2,995
Jan 9, 2026	79.69	80.90	78.99	79.95	79.95	0.76%	26,667
Jan 8, 2026	78.61	79.90	78.37	79.34	79.34	1.03%	3,765
Jan 7, 2026	81.20	81.57	78.40	78.54	78.54	-2.77%	28,319
Jan 6, 2026	81.40	81.90	80.54	80.78	80.78	0.27%	7,107
Jan 5, 2026	81.13	81.59	79.26	80.56	80.56	-0.12%	9,242
Jan 2, 2026	80.52	80.76	79.60	80.65	80.65	0.16%	6,525
Dec 31, 2025	80.50	81.33	79.79	80.52	80.52	-	974
Dec 30, 2025	80.50	80.68	79.77	80.52	80.52	-0.51%	2,509
Dec 29, 2025	80.41	81.24	80.00	80.93	80.93	0.87%	4,746
Dec 24, 2025	79.90	80.84	79.50	80.23	80.23	0.31%	908
Dec 23, 2025	80.11	80.67	79.58	79.98	79.98	0.05%	4,962
Dec 22, 2025	79.76	81.09	78.72	79.94	79.94	-0.31%	11,192
Dec 19, 2025	80.99	82.30	80.12	80.19	80.19	-0.79%	2,854
Dec 18, 2025	80.52	81.17	80.00	80.83	80.83	1.29%	5,039
Dec 17, 2025	81.34	82.32	79.75	79.80	79.80	-0.91%	3,824
Dec 16, 2025	81.40	82.08	80.20	80.53	80.53	-0.78%	7,642
Dec 15, 2025	82.03	82.82	80.57	81.16	81.16	-0.95%	6,433
Dec 12, 2025	81.30	82.22	81.25	81.94	81.94	0.23%	11,374
Dec 11, 2025	81.01	82.37	81.00	81.75	81.75	0.37%	6,467
Dec 10, 2025	79.78	81.49	79.68	81.45	81.45	1.65%	4,402
Dec 9, 2025	80.79	81.50	80.04	80.12	80.12	-1.42%	9,687