NextEra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	91.52	94.94	91.08	93.80	93.80	2.03%	10,397,182
Feb 12, 2026	91.38	93.59	91.23	91.93	91.93	0.62%	9,160,368
Feb 11, 2026	91.36	91.59	90.46	91.36	91.36	0.58%	7,226,278
Feb 10, 2026	89.73	91.96	89.27	90.83	90.83	1.51%	6,989,804
Feb 9, 2026	89.34	89.78	88.75	89.48	89.48	0.01%	6,490,169
Feb 6, 2026	90.53	90.99	88.39	89.47	89.47	0.29%	8,213,539
Feb 5, 2026	90.00	90.49	88.09	89.21	89.21	-0.84%	9,783,136
Feb 4, 2026	89.73	90.69	88.96	89.97	89.97	1.29%	12,175,540
Feb 3, 2026	86.68	88.89	86.68	88.82	88.82	2.88%	9,544,395
Feb 2, 2026	88.14	88.75	86.32	86.33	86.33	-1.79%	9,384,543
Jan 30, 2026	87.90	88.29	86.16	87.90	87.90	-0.32%	9,373,883
Jan 29, 2026	88.58	89.19	87.64	88.18	88.18	0.70%	10,236,761
Jan 28, 2026	87.72	88.62	87.06	87.57	87.57	0.48%	8,176,325
Jan 27, 2026	84.50	88.96	83.80	87.15	87.15	1.97%	15,144,153
Jan 26, 2026	85.27	86.28	84.84	85.47	85.47	0.78%	10,946,363
Jan 23, 2026	85.25	85.25	84.20	84.81	84.81	-0.31%	13,299,690
Jan 22, 2026	84.58	85.51	83.67	85.07	85.07	1.45%	9,675,968
Jan 21, 2026	84.04	84.39	83.20	83.85	83.85	0.41%	8,291,862
Jan 20, 2026	83.01	83.93	82.52	83.51	83.51	-0.14%	9,683,980
Jan 16, 2026	83.00	84.05	82.14	83.63	83.63	1.75%	12,849,360
Jan 15, 2026	81.98	82.67	81.54	82.19	82.19	0.26%	7,362,972
Jan 14, 2026	80.94	82.63	80.94	81.98	81.98	0.42%	10,185,495
Jan 13, 2026	81.16	81.93	80.42	81.64	81.64	0.64%	8,364,192
Jan 12, 2026	79.85	81.15	79.52	81.12	81.12	1.54%	11,027,199
Jan 9, 2026	80.20	80.92	79.87	79.89	79.89	0.50%	5,833,623
Jan 8, 2026	78.45	79.96	78.38	79.49	79.49	1.43%	8,559,959
Jan 7, 2026	80.67	80.79	78.36	78.37	78.37	-3.31%	9,609,333
Jan 6, 2026	81.25	81.59	80.51	81.05	81.05	-0.33%	7,241,375
Jan 5, 2026	81.16	81.34	79.25	81.32	81.32	0.48%	8,299,410
Jan 2, 2026	80.45	81.02	79.59	80.93	80.93	0.81%	8,829,017
Dec 31, 2025	80.69	80.69	80.21	80.28	80.28	-0.31%	5,023,130
Dec 30, 2025	80.20	80.67	80.15	80.53	80.53	0.32%	4,074,705
Dec 29, 2025	80.42	81.25	80.22	80.27	80.27	-0.17%	5,671,760
Dec 26, 2025	80.48	80.64	80.05	80.41	80.41	-0.05%	3,632,945
Dec 24, 2025	80.14	80.47	79.69	80.45	80.45	0.83%	3,010,204
Dec 23, 2025	80.03	80.70	79.75	79.79	79.79	-0.31%	7,869,711
Dec 22, 2025	79.02	80.18	78.72	80.04	80.04	0.63%	7,116,240
Dec 19, 2025	80.57	81.14	79.53	79.54	79.54	-1.62%	27,888,639
Dec 18, 2025	80.40	81.18	80.00	80.85	80.85	0.70%	9,200,940
Dec 17, 2025	80.97	81.31	79.65	80.29	80.29	-1.27%	10,212,040
Dec 16, 2025	81.64	81.85	80.19	81.32	81.32	-0.40%	6,616,573
Dec 15, 2025	82.01	82.24	80.53	81.65	81.65	-	9,489,842
Dec 12, 2025	81.84	82.27	81.33	81.65	81.65	0.54%	7,783,135
Dec 11, 2025	81.25	82.41	81.07	81.21	81.21	-0.07%	9,494,052
Dec 10, 2025	80.05	81.92	79.64	81.27	81.27	2.05%	13,341,138
Dec 9, 2025	80.80	81.14	79.50	79.64	79.64	-1.13%	13,760,424
Dec 8, 2025	83.14	83.16	80.41	80.55	80.55	-3.10%	18,136,593
Dec 5, 2025	83.51	84.20	83.06	83.13	83.13	-0.31%	8,194,564
Dec 4, 2025	84.52	84.81	82.74	83.39	83.39	-1.84%	12,489,644
Dec 3, 2025	84.66	85.97	84.50	84.95	84.95	0.44%	9,615,114