CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	37.67	37.84	37.42	37.78	37.78	0.85%	5,087,096
Sep 4, 2025	37.83	37.88	36.61	37.46	37.46	-0.43%	8,438,179
Sep 3, 2025	37.88	38.02	37.39	37.62	37.62	-0.84%	4,851,314
Sep 2, 2025	37.65	38.16	37.58	37.94	37.94	0.61%	4,305,168
Aug 29, 2025	37.48	37.85	37.45	37.71	37.71	0.61%	4,846,882
Aug 28, 2025	37.62	37.73	37.39	37.48	37.48	-0.66%	3,720,416
Aug 27, 2025	37.74	37.83	37.52	37.73	37.73	0.08%	3,246,807
Aug 26, 2025	37.76	37.87	37.48	37.70	37.70	-	4,053,591
Aug 25, 2025	37.81	38.03	37.67	37.70	37.70	-0.92%	5,755,977
Aug 22, 2025	38.19	38.29	37.65	38.05	38.05	0.13%	5,607,602
Aug 21, 2025	38.26	38.37	37.82	38.00	38.00	-1.30%	4,251,439
Aug 20, 2025	38.39	38.77	38.24	38.50	38.28	0.76%	4,496,996
Aug 19, 2025	37.73	38.22	37.70	38.21	37.99	1.27%	2,555,038
Aug 18, 2025	38.13	38.21	37.66	37.73	37.51	-1.02%	4,020,111
Aug 15, 2025	38.38	38.38	37.93	38.12	37.90	-0.83%	4,993,095
Aug 14, 2025	38.65	38.75	38.29	38.44	38.22	-0.49%	3,438,934
Aug 13, 2025	38.47	38.66	38.32	38.63	38.41	0.42%	2,937,223
Aug 12, 2025	38.65	38.67	38.04	38.47	38.25	-0.26%	4,187,653
Aug 11, 2025	38.94	39.00	38.37	38.57	38.35	-0.67%	5,527,825
Aug 8, 2025	39.04	39.11	38.64	38.83	38.61	-0.10%	3,475,615
Aug 7, 2025	38.53	39.25	38.51	38.87	38.65	0.70%	4,968,903
Aug 6, 2025	39.08	39.15	38.57	38.60	38.38	-0.85%	3,916,103
Aug 5, 2025	39.14	39.39	38.81	38.93	38.71	-0.59%	4,035,989
Aug 4, 2025	38.90	39.34	38.50	39.16	38.94	0.90%	3,411,836
Aug 1, 2025	38.95	39.12	38.55	38.81	38.59	-0.03%	5,175,181
Jul 31, 2025	38.26	38.98	38.15	38.82	38.60	0.94%	5,662,207
Jul 30, 2025	38.29	38.76	38.25	38.46	38.24	0.44%	6,635,575
Jul 29, 2025	37.30	38.31	37.22	38.29	38.07	2.65%	12,152,795
Jul 28, 2025	37.75	38.11	37.22	37.30	37.09	-2.76%	11,515,109
Jul 25, 2025	38.00	38.44	37.72	38.36	38.14	1.37%	5,428,989
Jul 24, 2025	36.71	37.98	36.59	37.84	37.62	1.94%	11,220,784
Jul 23, 2025	37.66	37.85	36.98	37.12	36.91	-1.69%	7,368,795
Jul 22, 2025	37.54	37.98	37.42	37.76	37.54	0.91%	5,470,937
Jul 21, 2025	37.26	37.68	37.13	37.42	37.21	0.48%	4,296,479
Jul 18, 2025	36.68	37.30	36.59	37.24	37.03	2.03%	5,778,025
Jul 17, 2025	35.95	36.66	35.94	36.50	36.29	1.14%	3,399,513
Jul 16, 2025	35.99	36.14	35.59	36.09	35.88	0.14%	5,770,056
Jul 15, 2025	36.07	36.32	35.86	36.04	35.83	-0.47%	2,994,757
Jul 14, 2025	36.12	36.46	35.94	36.21	36.00	0.19%	5,069,787
Jul 11, 2025	36.09	36.32	35.82	36.14	35.93	-0.22%	4,360,021
Jul 10, 2025	35.83	36.27	35.83	36.22	36.01	0.42%	3,771,724
Jul 9, 2025	35.86	36.15	35.59	36.07	35.86	0.75%	3,887,061
Jul 8, 2025	36.18	36.18	35.46	35.80	35.59	-1.21%	5,312,782
Jul 7, 2025	35.97	36.25	35.94	36.24	36.03	0.83%	4,187,826
Jul 3, 2025	35.72	36.07	35.67	35.94	35.73	0.48%	3,774,488
Jul 2, 2025	36.40	36.53	35.64	35.77	35.56	-2.05%	5,284,884
Jul 1, 2025	36.53	36.80	36.26	36.52	36.31	-0.60%	5,359,136
Jun 30, 2025	36.07	36.77	36.07	36.74	36.53	1.02%	6,043,218
Jun 27, 2025	36.61	36.79	36.29	36.37	36.16	-0.57%	6,990,016
Jun 26, 2025	36.42	36.62	36.28	36.58	36.37	0.77%	4,852,045