NextEra Energy Partners, LP (NEP)
NYSE: NEP · Real-Time Price · USD
21.10
+0.11 (0.52%)
At close: Oct 25, 2024, 4:00 PM
21.30
+0.20 (0.95%)
After-hours: Oct 25, 2024, 6:33 PM EDT
NEP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 21.03 | 21.57 | 20.28 | 20.99 | 20.99 | -0.10% | 5,988,649 |
Oct 23, 2024 | 23.42 | 23.50 | 20.82 | 21.01 | 21.01 | -16.26% | 10,308,119 |
Oct 22, 2024 | 25.22 | 25.32 | 24.87 | 25.09 | 25.09 | -0.59% | 1,410,996 |
Oct 21, 2024 | 26.11 | 26.25 | 25.22 | 25.24 | 25.24 | -3.63% | 1,039,291 |
Oct 18, 2024 | 26.11 | 26.21 | 25.86 | 26.19 | 26.19 | 0.69% | 634,863 |
Oct 17, 2024 | 26.43 | 26.43 | 25.83 | 26.01 | 26.01 | -1.59% | 718,591 |
Oct 16, 2024 | 25.93 | 26.47 | 25.71 | 26.43 | 26.43 | 3.16% | 857,363 |
Oct 15, 2024 | 25.92 | 25.93 | 25.53 | 25.62 | 25.62 | -1.31% | 1,913,907 |
Oct 14, 2024 | 25.25 | 26.00 | 25.17 | 25.96 | 25.96 | 2.85% | 907,444 |
Oct 11, 2024 | 24.65 | 25.37 | 24.63 | 25.24 | 25.24 | 1.82% | 1,079,644 |
Oct 10, 2024 | 24.92 | 25.08 | 24.69 | 24.79 | 24.79 | -0.56% | 1,151,693 |
Oct 9, 2024 | 25.17 | 25.49 | 24.90 | 24.93 | 24.93 | -1.54% | 1,392,813 |
Oct 8, 2024 | 25.40 | 25.60 | 25.22 | 25.32 | 25.32 | -0.24% | 1,325,687 |
Oct 7, 2024 | 26.07 | 26.07 | 25.17 | 25.38 | 25.38 | -2.61% | 1,597,548 |
Oct 4, 2024 | 25.76 | 26.16 | 25.66 | 26.06 | 26.06 | 1.01% | 1,230,390 |
Oct 3, 2024 | 26.44 | 26.44 | 25.69 | 25.80 | 25.80 | -3.23% | 1,824,196 |
Oct 2, 2024 | 26.77 | 26.93 | 26.51 | 26.66 | 26.66 | -1.11% | 1,084,582 |
Oct 1, 2024 | 27.00 | 27.26 | 26.76 | 26.96 | 26.96 | -2.39% | 854,539 |
Sep 30, 2024 | 28.08 | 28.25 | 27.45 | 27.62 | 27.62 | -1.74% | 844,720 |
Sep 27, 2024 | 27.72 | 28.25 | 27.66 | 28.11 | 28.11 | 2.33% | 932,190 |
Sep 26, 2024 | 27.85 | 28.23 | 27.43 | 27.47 | 27.47 | -0.40% | 960,893 |
Sep 25, 2024 | 26.87 | 27.71 | 26.73 | 27.58 | 27.58 | 2.83% | 1,222,474 |
Sep 24, 2024 | 27.30 | 27.32 | 26.69 | 26.82 | 26.82 | -1.11% | 885,837 |
Sep 23, 2024 | 27.10 | 27.43 | 26.83 | 27.12 | 27.12 | 0.33% | 886,449 |
Sep 20, 2024 | 26.89 | 27.24 | 26.82 | 27.03 | 27.03 | 0.86% | 1,636,064 |
Sep 19, 2024 | 26.80 | 27.09 | 26.56 | 26.80 | 26.80 | 3.72% | 1,860,006 |
Sep 18, 2024 | 25.40 | 26.28 | 25.17 | 25.84 | 25.84 | 1.69% | 1,192,770 |
Sep 17, 2024 | 25.91 | 25.97 | 25.31 | 25.41 | 25.41 | -1.44% | 903,822 |
Sep 16, 2024 | 25.50 | 25.79 | 25.20 | 25.78 | 25.78 | 1.82% | 891,998 |
Sep 13, 2024 | 25.43 | 25.50 | 25.00 | 25.32 | 25.32 | 0.56% | 860,534 |
Sep 12, 2024 | 25.21 | 25.51 | 24.88 | 25.18 | 25.18 | -0.28% | 903,469 |
Sep 11, 2024 | 24.88 | 25.36 | 24.69 | 25.25 | 25.25 | 2.56% | 1,134,377 |
Sep 10, 2024 | 24.12 | 24.63 | 24.03 | 24.62 | 24.62 | 2.03% | 833,375 |
Sep 9, 2024 | 24.25 | 24.47 | 24.11 | 24.13 | 24.13 | -0.29% | 1,072,903 |
Sep 6, 2024 | 24.94 | 25.05 | 24.14 | 24.20 | 24.20 | -2.38% | 897,300 |
Sep 5, 2024 | 25.09 | 25.24 | 24.61 | 24.79 | 24.79 | - | 746,665 |
Sep 4, 2024 | 24.73 | 25.24 | 24.66 | 24.79 | 24.79 | 0.28% | 837,355 |
Sep 3, 2024 | 25.00 | 25.27 | 24.64 | 24.72 | 24.72 | -1.32% | 1,198,497 |
Aug 30, 2024 | 25.31 | 25.43 | 24.80 | 25.05 | 25.05 | -0.75% | 1,884,525 |
Aug 29, 2024 | 24.64 | 25.37 | 24.31 | 25.24 | 25.24 | 2.89% | 887,478 |
Aug 28, 2024 | 25.16 | 25.38 | 24.43 | 24.53 | 24.53 | -3.01% | 858,160 |
Aug 27, 2024 | 25.50 | 25.63 | 25.02 | 25.29 | 25.29 | -1.44% | 904,901 |
Aug 26, 2024 | 26.11 | 26.20 | 25.65 | 25.66 | 25.66 | -1.27% | 723,817 |
Aug 23, 2024 | 25.50 | 26.23 | 25.35 | 25.99 | 25.99 | 2.93% | 987,278 |
Aug 22, 2024 | 25.68 | 25.79 | 25.23 | 25.25 | 25.25 | -1.56% | 630,468 |
Aug 21, 2024 | 25.72 | 25.79 | 25.52 | 25.65 | 25.65 | 0.55% | 613,418 |
Aug 20, 2024 | 25.45 | 25.82 | 25.30 | 25.51 | 25.51 | -0.20% | 1,220,347 |
Aug 19, 2024 | 25.62 | 25.84 | 25.41 | 25.56 | 25.56 | 0.12% | 1,066,209 |
Aug 16, 2024 | 25.16 | 25.55 | 25.05 | 25.53 | 25.53 | 1.51% | 1,172,078 |
Aug 15, 2024 | 25.00 | 25.22 | 24.73 | 25.15 | 25.15 | 1.82% | 1,206,414 |
Aug 14, 2024 | 25.31 | 25.36 | 24.54 | 24.70 | 24.70 | -2.26% | 1,173,398 |
Aug 13, 2024 | 24.60 | 25.42 | 24.31 | 25.27 | 25.27 | 4.64% | 1,800,897 |
Aug 12, 2024 | 23.88 | 24.16 | 23.68 | 24.15 | 24.15 | 1.34% | 1,152,974 |
Aug 9, 2024 | 24.65 | 24.70 | 23.83 | 23.83 | 23.83 | -3.37% | 2,039,902 |
Aug 8, 2024 | 24.60 | 24.93 | 24.35 | 24.66 | 24.66 | 0.65% | 1,341,290 |
Aug 7, 2024 | 25.25 | 25.25 | 24.41 | 24.50 | 24.50 | 0.12% | 1,395,321 |
Aug 6, 2024 | 24.21 | 24.65 | 23.72 | 24.47 | 24.47 | -2.55% | 2,043,810 |
Aug 5, 2024 | 25.00 | 25.76 | 24.11 | 25.11 | 24.21 | -3.20% | 2,131,832 |
Aug 2, 2024 | 26.08 | 26.30 | 25.40 | 25.94 | 25.02 | -1.52% | 1,740,985 |
Aug 1, 2024 | 25.80 | 26.40 | 25.38 | 26.34 | 25.40 | 3.09% | 1,528,156 |
Jul 31, 2024 | 25.85 | 26.17 | 25.48 | 25.55 | 24.64 | -3.04% | 2,792,607 |
Jul 30, 2024 | 26.85 | 26.85 | 26.12 | 26.35 | 25.41 | -1.46% | 1,117,222 |
Jul 29, 2024 | 26.49 | 26.88 | 25.96 | 26.74 | 25.79 | 2.06% | 1,893,656 |
Jul 26, 2024 | 26.54 | 26.66 | 25.76 | 26.20 | 25.27 | 1.04% | 1,963,298 |
Jul 25, 2024 | 26.76 | 27.15 | 25.82 | 25.93 | 25.01 | -5.64% | 4,073,446 |
Jul 24, 2024 | 28.48 | 29.03 | 27.25 | 27.48 | 26.50 | -1.01% | 2,151,462 |
Jul 23, 2024 | 27.50 | 27.91 | 27.31 | 27.76 | 26.77 | -0.86% | 778,848 |
Jul 22, 2024 | 27.02 | 28.01 | 26.87 | 28.00 | 27.00 | 4.75% | 1,245,857 |
Jul 19, 2024 | 26.50 | 26.88 | 26.12 | 26.73 | 25.78 | 0.98% | 1,089,924 |
Jul 18, 2024 | 27.70 | 27.76 | 26.36 | 26.47 | 25.53 | -4.23% | 1,932,964 |
Jul 17, 2024 | 27.86 | 28.09 | 27.42 | 27.64 | 26.65 | -1.43% | 1,363,669 |
Jul 16, 2024 | 26.99 | 28.09 | 26.94 | 28.04 | 27.04 | 4.12% | 1,366,517 |
Jul 15, 2024 | 27.95 | 27.95 | 26.74 | 26.93 | 25.97 | -5.97% | 1,741,098 |
Jul 12, 2024 | 27.46 | 28.74 | 27.40 | 28.64 | 27.62 | 4.34% | 1,899,035 |
Jul 11, 2024 | 26.93 | 27.70 | 26.61 | 27.45 | 26.47 | 4.73% | 1,522,840 |
Jul 10, 2024 | 26.10 | 26.27 | 25.82 | 26.21 | 25.28 | 0.85% | 984,402 |
Jul 9, 2024 | 26.24 | 26.59 | 25.98 | 25.99 | 25.06 | -2.84% | 1,348,375 |
Jul 8, 2024 | 26.65 | 26.93 | 26.42 | 26.75 | 25.80 | 1.33% | 1,165,074 |
Jul 5, 2024 | 26.65 | 26.65 | 25.96 | 26.40 | 25.46 | -1.05% | 1,222,246 |
Jul 3, 2024 | 25.50 | 26.81 | 25.35 | 26.68 | 25.73 | 5.45% | 1,484,666 |
Jul 2, 2024 | 25.11 | 25.45 | 24.15 | 25.30 | 24.40 | 0.36% | 2,702,677 |
Jul 1, 2024 | 27.20 | 27.36 | 25.19 | 25.21 | 24.31 | -8.79% | 3,731,951 |
Jun 28, 2024 | 28.58 | 28.77 | 27.53 | 27.64 | 26.65 | -2.95% | 1,206,749 |
Jun 27, 2024 | 28.09 | 28.50 | 28.05 | 28.48 | 27.46 | 1.14% | 661,225 |
Jun 26, 2024 | 28.16 | 28.49 | 27.97 | 28.16 | 27.16 | -0.88% | 657,507 |
Jun 25, 2024 | 28.27 | 28.43 | 27.97 | 28.41 | 27.40 | 0.60% | 774,461 |
Jun 24, 2024 | 28.15 | 28.65 | 28.01 | 28.24 | 27.23 | 0.36% | 916,841 |
Jun 21, 2024 | 28.16 | 28.61 | 28.10 | 28.14 | 27.14 | 0.04% | 1,157,543 |
Jun 20, 2024 | 28.07 | 28.78 | 27.83 | 28.13 | 27.13 | 0.25% | 1,792,222 |
Jun 18, 2024 | 27.12 | 28.17 | 27.07 | 28.06 | 27.06 | 2.60% | 1,393,316 |
Jun 17, 2024 | 27.84 | 27.93 | 27.12 | 27.35 | 26.38 | -2.15% | 1,706,605 |
Jun 14, 2024 | 28.44 | 28.67 | 27.81 | 27.95 | 26.95 | -3.22% | 2,054,962 |
Jun 13, 2024 | 29.97 | 30.10 | 28.61 | 28.88 | 27.85 | -7.44% | 3,560,595 |
Jun 12, 2024 | 32.24 | 32.30 | 30.81 | 31.20 | 30.09 | -1.39% | 2,388,203 |
Jun 11, 2024 | 32.75 | 32.75 | 31.57 | 31.64 | 30.51 | -4.30% | 1,540,091 |
Jun 10, 2024 | 32.27 | 33.32 | 32.07 | 33.06 | 31.88 | 2.10% | 967,853 |
Jun 7, 2024 | 32.41 | 32.71 | 32.00 | 32.38 | 31.23 | -1.64% | 848,588 |
Jun 6, 2024 | 33.04 | 33.45 | 32.77 | 32.92 | 31.75 | -1.53% | 877,689 |
Jun 5, 2024 | 33.20 | 33.51 | 32.76 | 33.43 | 32.24 | 1.30% | 674,628 |
Jun 4, 2024 | 33.36 | 33.36 | 32.64 | 33.00 | 31.82 | -1.32% | 933,781 |