CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	37.14	37.38	36.72	37.34	37.34	0.21%	5,229,153
Apr 22, 2025	37.00	37.37	36.80	37.26	37.26	2.11%	4,173,912
Apr 21, 2025	36.98	37.15	36.15	36.49	36.49	-1.80%	3,160,425
Apr 17, 2025	36.96	37.60	36.93	37.16	37.16	1.03%	4,269,205
Apr 16, 2025	37.23	37.27	36.63	36.78	36.78	-1.02%	5,771,491
Apr 15, 2025	37.27	37.54	37.09	37.16	37.16	-0.19%	6,008,203
Apr 14, 2025	36.63	37.27	36.43	37.23	37.23	1.78%	6,610,635
Apr 11, 2025	36.04	36.66	35.83	36.58	36.58	1.08%	8,296,781
Apr 10, 2025	36.19	36.65	35.52	36.19	36.19	-0.19%	10,449,441
Apr 9, 2025	35.19	36.92	34.72	36.26	36.26	2.00%	12,994,621
Apr 8, 2025	36.19	36.27	35.28	35.55	35.55	0.14%	11,988,142
Apr 7, 2025	35.64	36.41	35.14	35.50	35.50	-1.61%	10,267,993
Apr 4, 2025	37.26	37.65	35.76	36.08	36.08	-3.43%	9,470,539
Apr 3, 2025	37.06	37.70	37.04	37.36	37.36	1.16%	5,208,295
Apr 2, 2025	37.00	37.28	36.79	36.93	36.93	0.35%	5,692,212
Apr 1, 2025	36.32	36.91	36.01	36.80	36.80	1.57%	10,763,686
Mar 31, 2025	36.28	36.97	36.08	36.23	36.23	-0.06%	9,318,797
Mar 28, 2025	35.90	36.40	35.81	36.25	36.25	1.63%	6,252,283
Mar 27, 2025	35.65	35.90	35.50	35.67	35.67	0.37%	2,734,688
Mar 26, 2025	35.30	35.68	35.30	35.54	35.54	0.88%	2,540,681
Mar 25, 2025	35.65	35.70	34.95	35.23	35.23	-1.37%	5,309,661
Mar 24, 2025	35.74	36.08	35.48	35.72	35.72	-0.14%	4,210,746
Mar 21, 2025	35.89	36.19	35.51	35.77	35.77	-0.53%	8,615,303
Mar 20, 2025	35.83	35.99	35.74	35.96	35.96	0.28%	3,619,458
Mar 19, 2025	35.52	35.93	35.38	35.86	35.86	0.56%	4,406,567
Mar 18, 2025	35.31	35.70	35.23	35.66	35.66	0.20%	3,960,705
Mar 17, 2025	35.54	35.88	35.37	35.59	35.59	0.31%	5,577,410
Mar 14, 2025	34.65	35.64	34.65	35.48	35.48	2.51%	7,118,013
Mar 13, 2025	34.61	34.86	34.38	34.61	34.61	0.17%	3,885,561
Mar 12, 2025	34.36	34.81	34.30	34.55	34.55	0.06%	4,222,785
Mar 11, 2025	34.89	35.01	34.27	34.53	34.53	0.29%	5,649,122
Mar 10, 2025	34.19	34.98	34.10	34.43	34.43	0.50%	6,099,431
Mar 7, 2025	33.35	34.35	33.28	34.26	34.26	2.57%	5,001,343
Mar 6, 2025	33.69	33.78	33.24	33.40	33.40	-1.24%	3,134,082
Mar 5, 2025	33.47	34.00	33.38	33.82	33.82	0.39%	4,192,521
Mar 4, 2025	34.61	34.73	33.63	33.69	33.69	-2.55%	5,716,974
Mar 3, 2025	34.35	34.85	34.23	34.57	34.57	0.55%	4,382,019
Feb 28, 2025	34.03	34.43	33.81	34.38	34.38	1.90%	5,122,594
Feb 27, 2025	33.79	34.07	33.64	33.74	33.74	-0.88%	4,340,860
Feb 26, 2025	34.11	34.49	33.91	34.04	34.04	-0.53%	4,414,898
Feb 25, 2025	34.17	34.38	33.71	34.22	34.22	0.06%	7,436,811
Feb 24, 2025	34.37	34.44	33.63	34.20	34.20	-0.26%	4,707,396
Feb 21, 2025	33.74	34.39	33.53	34.29	34.29	1.66%	6,019,507
Feb 20, 2025	34.09	34.12	33.26	33.73	33.73	-1.06%	5,634,648
Feb 19, 2025	33.71	34.17	33.71	34.09	33.87	0.83%	5,986,203
Feb 18, 2025	33.50	34.09	33.41	33.81	33.59	1.20%	5,587,809
Feb 14, 2025	33.60	33.85	33.38	33.41	33.19	-0.06%	5,220,049
Feb 13, 2025	32.67	33.51	32.63	33.43	33.21	2.61%	5,723,695
Feb 12, 2025	31.99	32.71	31.99	32.58	32.37	0.52%	3,756,032
Feb 11, 2025	32.22	32.41	31.96	32.41	32.20	0.09%	2,680,002