CenterPoint Energy, Inc. (CNP)

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.05	39.78	39.05	39.71	39.71	1.02%	4,237,235
Jan 15, 2026	39.09	39.44	38.90	39.31	39.31	0.64%	3,911,405
Jan 14, 2026	38.75	39.22	38.68	39.06	39.06	1.19%	4,505,707
Jan 13, 2026	38.23	38.60	37.93	38.60	38.60	1.90%	8,958,508
Jan 12, 2026	37.92	38.16	37.76	37.88	37.88	-0.03%	4,586,995
Jan 9, 2026	38.13	38.46	37.88	37.89	37.89	-0.29%	3,079,212
Jan 8, 2026	37.68	38.24	37.65	38.00	38.00	0.66%	3,656,776
Jan 7, 2026	38.30	38.38	37.60	37.75	37.75	-1.28%	3,361,821
Jan 6, 2026	38.13	38.31	38.00	38.24	38.24	0.37%	3,371,428
Jan 5, 2026	38.57	38.68	37.49	38.10	38.10	-1.63%	5,428,094
Jan 2, 2026	38.33	38.84	38.04	38.73	38.73	1.02%	2,691,355
Dec 31, 2025	38.62	38.65	38.32	38.34	38.34	-0.70%	2,356,246
Dec 30, 2025	38.49	38.71	38.35	38.61	38.61	0.49%	2,477,926
Dec 29, 2025	38.33	38.66	38.26	38.42	38.42	0.34%	2,332,952
Dec 26, 2025	38.20	38.32	38.10	38.29	38.29	0.24%	1,627,843
Dec 24, 2025	38.09	38.24	37.95	38.20	38.20	0.61%	2,593,104
Dec 23, 2025	37.76	38.05	37.70	37.97	37.97	0.45%	3,900,957
Dec 22, 2025	37.48	37.89	37.34	37.80	37.80	0.53%	3,742,091
Dec 19, 2025	38.28	38.35	37.60	37.60	37.60	-1.67%	9,716,493
Dec 18, 2025	38.48	38.61	38.03	38.24	38.24	-0.18%	6,780,340
Dec 17, 2025	38.02	38.42	37.91	38.31	38.31	0.68%	5,137,278
Dec 16, 2025	38.31	38.35	37.93	38.05	38.05	-0.39%	4,862,695
Dec 15, 2025	38.00	38.22	37.86	38.20	38.20	0.95%	5,114,252
Dec 12, 2025	37.49	37.86	37.43	37.84	37.84	1.37%	4,222,844
Dec 11, 2025	37.42	37.79	37.22	37.33	37.33	-0.40%	5,051,661
Dec 10, 2025	37.91	38.10	37.38	37.48	37.48	-1.19%	5,489,226
Dec 9, 2025	38.25	38.49	37.90	37.93	37.93	-0.47%	4,143,512
Dec 8, 2025	38.41	38.41	37.99	38.11	38.11	-0.83%	4,262,125
Dec 5, 2025	38.50	38.77	38.37	38.43	38.43	-0.29%	4,328,715
Dec 4, 2025	38.80	38.86	38.29	38.54	38.54	0.42%	6,057,994
Dec 3, 2025	38.39	38.56	38.07	38.38	38.38	0.08%	4,011,968
Dec 2, 2025	39.28	39.32	38.33	38.35	38.35	-1.99%	5,604,441
Dec 1, 2025	39.87	39.94	39.10	39.13	39.13	-2.13%	3,879,211
Nov 28, 2025	39.95	40.13	39.89	39.98	39.98	0.08%	1,402,960
Nov 26, 2025	39.48	39.99	39.48	39.95	39.95	1.37%	2,629,681
Nov 25, 2025	39.77	39.93	39.27	39.41	39.41	-0.78%	4,075,467
Nov 24, 2025	39.48	39.81	39.14	39.72	39.72	0.40%	5,630,571
Nov 21, 2025	39.72	39.90	39.47	39.56	39.56	-0.08%	5,497,978
Nov 20, 2025	39.60	39.99	39.46	39.59	39.59	-0.05%	8,094,711
Nov 19, 2025	39.93	40.13	39.52	39.61	39.39	-0.95%	4,030,438
Nov 18, 2025	40.31	40.39	39.94	39.99	39.77	-0.47%	4,924,256
Nov 17, 2025	39.89	40.31	39.80	40.18	39.96	1.11%	4,864,817
Nov 14, 2025	39.58	39.93	39.26	39.74	39.52	0.40%	5,429,242
Nov 13, 2025	39.43	39.86	39.20	39.58	39.36	-	4,002,651
Nov 12, 2025	39.70	39.82	39.52	39.58	39.36	-0.28%	2,938,209
Nov 11, 2025	39.55	39.73	39.15	39.69	39.47	0.53%	3,031,356
Nov 10, 2025	39.18	39.73	39.16	39.48	39.26	0.18%	3,565,976
Nov 7, 2025	39.07	39.46	39.03	39.41	39.19	1.08%	4,178,409
Nov 6, 2025	38.83	39.41	38.80	38.99	38.77	0.33%	4,215,011
Nov 5, 2025	38.74	39.02	38.48	38.86	38.64	0.31%	6,229,328

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.