$5.86
+0.510 (+9.53%)
At Close: Jun 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.76 | $6.40 | Tuesday, 2nd Jun 2026 NRGV stock ended at $5.86. This is 9.53% more than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 10.86% from a day low at $5.30 to a day high of $5.88. |
| 90 days | $2.89 | $6.40 | |
| 52 weeks | $0.654 | $6.40 |
Historical Energy Vault Holdings, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2026 | $5.45 | $5.88 | $5.30 | $5.86 | 4 942 114 |
| Jun 01, 2026 | $4.90 | $5.57 | $4.86 | $5.35 | 5 529 673 |
| May 29, 2026 | $5.03 | $5.07 | $4.74 | $5.05 | 3 629 852 |
| May 28, 2026 | $5.29 | $5.44 | $5.11 | $5.13 | 3 051 433 |
| May 27, 2026 | $5.30 | $5.64 | $5.15 | $5.36 | 4 156 005 |
| May 26, 2026 | $5.27 | $5.44 | $5.07 | $5.25 | 4 636 026 |
| May 22, 2026 | $5.10 | $5.32 | $5.05 | $5.13 | 3 283 568 |
| May 21, 2026 | $4.75 | $5.21 | $4.70 | $5.03 | 3 795 242 |
| May 20, 2026 | $4.96 | $5.09 | $4.69 | $4.79 | 3 725 587 |
| May 19, 2026 | $4.91 | $4.95 | $4.43 | $4.84 | 5 653 364 |
| May 18, 2026 | $5.84 | $5.84 | $5.01 | $5.08 | 5 265 269 |
| May 15, 2026 | $5.77 | $6.15 | $5.60 | $5.93 | 7 253 158 |
| May 14, 2026 | $5.99 | $6.40 | $5.69 | $6.14 | 9 044 093 |
| May 13, 2026 | $5.52 | $5.94 | $5.25 | $5.94 | 6 918 626 |
| May 12, 2026 | $4.96 | $5.34 | $4.74 | $5.32 | 4 330 107 |
| May 11, 2026 | $4.49 | $5.29 | $4.47 | $5.04 | 9 035 030 |
| May 08, 2026 | $4.20 | $4.59 | $4.18 | $4.53 | 4 494 399 |
| May 07, 2026 | $4.21 | $4.25 | $3.94 | $4.15 | 3 702 931 |
| May 06, 2026 | $3.97 | $4.37 | $3.76 | $4.21 | 8 042 166 |
| May 05, 2026 | $4.76 | $5.19 | $4.60 | $5.03 | 7 541 764 |
| May 04, 2026 | $4.39 | $4.47 | $4.20 | $4.44 | 2 104 984 |
| May 01, 2026 | $4.60 | $4.68 | $4.33 | $4.38 | 2 447 578 |
| Apr 30, 2026 | $4.16 | $4.62 | $4.09 | $4.61 | 3 568 431 |
| Apr 29, 2026 | $4.27 | $4.29 | $4.10 | $4.12 | 1 855 282 |
| Apr 28, 2026 | $4.29 | $4.41 | $4.08 | $4.20 | 4 090 731 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NRGV stock historical prices to predict future price movements?
Trend Analysis: Examine the NRGV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NRGV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NRGV