CenterPoint Energy, Inc. (CNP)

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	42.91	42.91	42.45	42.74	42.74	0.83%	4,628,333
Jun 9, 2026	41.96	42.59	41.80	42.39	42.39	1.29%	4,391,637
Jun 8, 2026	42.65	42.77	41.78	41.85	41.85	-1.97%	4,638,935
Jun 5, 2026	42.09	43.04	42.07	42.69	42.69	2.01%	4,070,590
Jun 4, 2026	41.83	42.08	41.09	41.85	41.85	0.75%	4,872,060
Jun 3, 2026	41.88	42.47	41.48	41.54	41.54	-0.46%	6,091,572
Jun 2, 2026	41.17	41.86	41.17	41.73	41.73	1.07%	3,992,335
Jun 1, 2026	41.94	42.08	41.25	41.29	41.29	-2.30%	5,710,504
May 29, 2026	42.24	42.51	42.07	42.26	42.26	0.09%	8,577,533
May 28, 2026	43.15	43.25	42.16	42.22	42.22	-1.97%	6,216,888
May 27, 2026	43.05	43.10	42.58	43.07	43.07	0.33%	6,023,067
May 26, 2026	42.96	43.27	42.66	42.93	42.93	0.23%	6,616,371
May 22, 2026	42.11	42.88	42.11	42.83	42.83	0.85%	4,952,767
May 21, 2026	41.97	42.49	41.85	42.47	42.47	1.09%	3,744,536
May 20, 2026	42.59	42.91	42.23	42.24	42.01	-0.61%	6,477,066
May 19, 2026	41.64	42.64	41.57	42.50	42.27	1.87%	5,076,244
May 18, 2026	41.78	42.07	41.20	41.72	41.49	0.46%	5,678,493
May 15, 2026	42.40	42.43	41.32	41.53	41.30	-2.37%	5,185,011
May 14, 2026	42.54	42.56	41.98	42.54	42.31	0.90%	3,535,776
May 13, 2026	41.83	42.52	41.56	42.16	41.93	0.07%	6,714,944
May 12, 2026	42.23	42.48	41.97	42.13	41.90	-0.33%	4,437,834
May 11, 2026	41.95	42.34	41.82	42.27	42.04	1.32%	4,749,376
May 8, 2026	42.37	42.56	41.64	41.72	41.49	-1.23%	4,133,560
May 7, 2026	42.20	42.40	41.92	42.24	42.01	-0.21%	4,982,436
May 6, 2026	43.28	43.42	42.26	42.33	42.10	-2.76%	7,087,564
May 5, 2026	42.89	44.03	42.85	43.53	43.29	0.48%	6,330,884
May 4, 2026	43.09	43.60	42.84	43.32	43.08	-0.07%	3,697,805
May 1, 2026	43.62	44.06	43.33	43.35	43.11	-0.69%	4,627,585
Apr 30, 2026	42.96	43.74	42.81	43.65	43.41	1.94%	6,343,265
Apr 29, 2026	42.99	43.30	42.76	42.82	42.59	-0.72%	5,427,276
Apr 28, 2026	43.27	43.35	42.97	43.13	42.90	0.56%	5,216,638
Apr 27, 2026	42.55	43.09	42.46	42.89	42.66	0.99%	5,527,669
Apr 24, 2026	43.12	43.28	42.36	42.47	42.24	-1.64%	4,289,371
Apr 23, 2026	42.64	43.39	42.31	43.18	42.94	2.52%	6,144,369
Apr 22, 2026	42.56	42.79	42.03	42.12	41.89	-0.31%	7,242,591
Apr 21, 2026	42.95	42.98	42.25	42.25	42.02	-1.05%	6,107,276
Apr 20, 2026	42.93	43.33	42.58	42.70	42.47	-0.70%	4,195,748
Apr 17, 2026	42.82	43.07	42.49	43.00	42.77	-0.49%	5,003,069
Apr 16, 2026	42.41	43.26	42.37	43.21	42.97	1.72%	4,671,618
Apr 15, 2026	42.68	42.86	42.33	42.48	42.25	-0.98%	4,106,214
Apr 14, 2026	42.62	42.92	42.37	42.90	42.67	0.40%	3,934,963
Apr 13, 2026	43.39	43.45	42.45	42.73	42.50	-1.52%	3,910,423
Apr 10, 2026	43.99	44.11	43.28	43.39	43.15	-1.68%	3,494,648
Apr 9, 2026	43.60	44.47	43.55	44.13	43.89	1.03%	4,256,329
Apr 8, 2026	43.21	43.69	43.02	43.68	43.44	0.18%	5,046,024
Apr 7, 2026	43.61	43.99	43.46	43.60	43.36	0.02%	2,336,840
Apr 6, 2026	43.66	43.86	43.29	43.59	43.35	-0.27%	2,790,394
Apr 2, 2026	43.49	43.75	43.18	43.71	43.47	1.06%	3,055,553
Apr 1, 2026	42.91	43.43	42.81	43.25	43.01	0.21%	3,454,197
Mar 31, 2026	43.27	43.41	42.70	43.16	42.92	0.40%	4,576,390

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.