CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	36.42	36.62	36.28	36.58	36.58	0.77%	4,852,045
Jun 25, 2025	36.40	36.55	36.05	36.30	36.30	-0.49%	6,636,578
Jun 24, 2025	36.24	36.57	36.16	36.48	36.48	0.58%	4,427,118
Jun 23, 2025	35.88	36.31	35.77	36.27	36.27	1.48%	4,652,858
Jun 20, 2025	35.64	36.14	35.54	35.74	35.74	0.51%	6,127,654
Jun 18, 2025	35.80	35.93	35.52	35.56	35.56	-0.45%	4,437,904
Jun 17, 2025	36.04	36.09	35.59	35.72	35.72	-0.70%	4,914,772
Jun 16, 2025	36.59	36.74	35.85	35.97	35.97	-1.10%	4,626,276
Jun 13, 2025	36.35	36.74	36.23	36.37	36.37	-0.11%	4,896,912
Jun 12, 2025	36.13	36.41	35.80	36.41	36.41	1.05%	8,023,536
Jun 11, 2025	36.20	36.43	35.99	36.03	36.03	-0.61%	5,266,724
Jun 10, 2025	36.50	36.71	36.17	36.25	36.25	-0.79%	5,199,696
Jun 9, 2025	36.47	36.78	36.36	36.54	36.54	-0.19%	4,855,517
Jun 6, 2025	36.93	36.93	36.36	36.61	36.61	-0.60%	5,540,976
Jun 5, 2025	36.99	37.14	36.63	36.83	36.83	-0.46%	4,824,913
Jun 4, 2025	37.43	37.56	36.96	37.00	37.00	-1.18%	4,449,797
Jun 3, 2025	37.54	37.54	36.91	37.44	37.44	-0.03%	4,952,781
Jun 2, 2025	37.08	37.47	36.90	37.45	37.45	0.56%	3,789,263
May 30, 2025	37.10	37.36	36.84	37.24	37.24	0.35%	9,664,130
May 29, 2025	36.84	37.26	36.65	37.11	37.11	-0.19%	7,581,135
May 28, 2025	37.56	37.56	37.00	37.18	37.18	-1.46%	15,079,012
May 27, 2025	37.90	37.95	37.42	37.73	37.73	0.43%	4,479,237
May 23, 2025	37.37	37.61	36.97	37.57	37.57	1.16%	3,035,214
May 22, 2025	37.20	37.37	36.70	37.14	37.14	-0.21%	4,244,210
May 21, 2025	37.32	37.54	37.12	37.22	37.22	-0.64%	3,813,690
May 20, 2025	37.64	37.78	37.41	37.46	37.46	-0.53%	4,363,450
May 19, 2025	37.17	37.72	37.17	37.66	37.66	0.37%	3,369,832
May 16, 2025	37.32	37.61	37.02	37.52	37.52	0.78%	8,025,985
May 15, 2025	36.50	37.30	36.36	37.23	37.23	1.80%	4,980,714
May 14, 2025	36.73	36.73	36.00	36.57	36.36	-0.25%	7,364,474
May 13, 2025	36.89	37.12	36.60	36.66	36.45	-0.52%	4,869,921
May 12, 2025	37.16	37.32	36.58	36.85	36.63	-1.84%	8,022,511
May 9, 2025	38.10	38.12	37.32	37.54	37.32	-1.08%	6,167,263
May 8, 2025	38.82	38.83	37.91	37.95	37.73	-2.82%	5,257,180
May 7, 2025	38.88	39.30	38.86	39.05	38.82	0.33%	3,933,832
May 6, 2025	38.81	39.31	38.75	38.92	38.69	0.10%	3,434,463
May 5, 2025	38.97	39.04	38.56	38.88	38.65	-0.28%	3,158,841
May 2, 2025	38.80	39.18	38.61	38.99	38.76	1.01%	3,796,847
May 1, 2025	38.70	39.00	38.36	38.60	38.37	-0.46%	3,640,535
Apr 30, 2025	38.33	38.86	37.74	38.78	38.55	1.41%	6,390,963
Apr 29, 2025	38.15	38.42	37.96	38.24	38.02	-	3,585,622
Apr 28, 2025	38.05	38.33	37.83	38.24	38.02	0.13%	5,098,800
Apr 25, 2025	37.85	38.33	37.71	38.19	37.97	0.77%	6,872,515
Apr 24, 2025	37.13	38.10	37.01	37.90	37.68	1.50%	6,127,854
Apr 23, 2025	37.14	37.38	36.72	37.34	37.12	0.21%	5,229,153
Apr 22, 2025	37.00	37.37	36.80	37.26	37.04	2.11%	4,173,912
Apr 21, 2025	36.98	37.15	36.15	36.49	36.28	-1.80%	3,160,425
Apr 17, 2025	36.96	37.60	36.93	37.16	36.94	1.03%	4,269,205
Apr 16, 2025	37.23	37.27	36.63	36.78	36.56	-1.02%	5,771,491
Apr 15, 2025	37.27	37.54	37.09	37.16	36.94	-0.19%	6,008,203