Energy Vault Holdings, Inc. (NRGV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NRGV Historical Return
If you invested $1000 in Energy Vault Holdings, Inc. (NRGV) since IPO date, it would be worth $283.94 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $276.49, while $1000 invested 1 year ago would be worth $825.3. This corresponds to total returns of -71.61%, -72.35%, -17.47%, respectively, with annualized returns of -20.23%, -22.66%, -17.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NRGV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.79 | 2.74 | 2.74 | 2.82 | 2.56 | 6.83M |
| October 20, 2026 | 2.75 | 2.75 | 2.75 | 2.87 | 2.7 | 3.34M |
| October 19, 2026 | 2.91 | 2.77 | 2.77 | 2.93 | 2.71 | 5.02M |
| October 16, 2026 | 3.05 | 2.84 | 2.84 | 3.13 | 2.82 | 3.56M |
| October 15, 2026 | 2.8 | 3.06 | 3.06 | 3.08 | 2.73 | 4.49M |
| October 14, 2026 | 3.02 | 2.9 | 2.9 | 3.11 | 2.86 | 4.98M |
| October 13, 2026 | 3.04 | 3.11 | 3.11 | 3.16 | 3 | 3.11M |
| October 12, 2026 | 3.21 | 3.11 | 3.11 | 3.21 | 3 | 3.72M |
| October 09, 2026 | 3.38 | 3.25 | 3.25 | 3.4 | 3.22 | 2.98M |
| October 08, 2026 | 3.58 | 3.31 | 3.31 | 3.65 | 3.29 | 3.34M |
| October 07, 2026 | 3.75 | 3.66 | 3.66 | 3.77 | 3.57 | 3.89M |
| October 06, 2026 | 3.9 | 3.88 | 3.88 | 3.94 | 3.79 | 2.55M |
| October 05, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.74 | 4M |
| October 02, 2026 | 3.99 | 3.94 | 3.94 | 4.07 | 3.88 | 2.83M |
| October 01, 2026 | 3.98 | 3.89 | 3.89 | 4.06 | 3.77 | 2.82M |
| September 30, 2026 | 4.01 | 3.97 | 3.97 | 4.06 | 3.88 | 2.63M |
| September 29, 2026 | 4.1 | 3.97 | 3.97 | 4.2 | 3.94 | 4.76M |
| September 28, 2026 | 4.35 | 4.05 | 4.05 | 4.35 | 4.03 | 4.13M |
| September 25, 2026 | 4.32 | 4.4 | 4.4 | 4.5 | 4.29 | 2.54M |
| September 24, 2026 | 4.29 | 4.3 | 4.3 | 4.48 | 4.2 | 3.35M |
| September 23, 2026 | 4.65 | 4.43 | 4.43 | 4.69 | 4.41 | 3.88M |
| September 22, 2026 | 4.67 | 4.77 | 4.77 | 4.9 | 4.65 | 3.67M |
| September 21, 2026 | 4.58 | 4.7 | 4.7 | 4.79 | 4.57 | 5.27M |
| September 18, 2026 | 4.33 | 4.49 | 4.49 | 4.54 | 4.16 | 13.96M |
| September 17, 2026 | 4.16 | 4.23 | 4.23 | 4.37 | 4.16 | 3.32M |
| September 16, 2026 | 4.09 | 3.97 | 3.97 | 4.16 | 3.79 | 2.77M |
| September 15, 2026 | 4.08 | 4.11 | 4.11 | 4.17 | 4 | 3.53M |
| September 11, 2026 | 4.28 | 4.31 | 4.31 | 4.46 | 4.23 | 2.21M |
| September 10, 2026 | 4.14 | 4.21 | 4.21 | 4.34 | 4.05 | 3.65M |
| September 09, 2026 | 4.38 | 4.29 | 4.29 | 4.45 | 4.05 | 3.6M |
| September 08, 2026 | 3.87 | 4.32 | 4.32 | 4.43 | 3.85 | 6.91M |
| September 04, 2026 | 3.73 | 3.84 | 3.84 | 4 | 3.7 | 2.83M |
| September 03, 2026 | 3.53 | 3.79 | 3.79 | 3.83 | 3.43 | 3.85M |
| September 02, 2026 | 3.27 | 3.55 | 3.55 | 3.57 | 3.18 | 3.52M |
| September 01, 2026 | 3.25 | 3.27 | 3.27 | 3.38 | 3.18 | 3.88M |
| August 31, 2026 | 3.5 | 3.4 | 3.4 | 3.52 | 3.37 | 2.71M |
| August 28, 2026 | 3.74 | 3.54 | 3.54 | 3.74 | 3.52 | 2.97M |
| August 27, 2026 | 3.8 | 3.75 | 3.75 | 3.83 | 3.7 | 2.48M |
| August 26, 2026 | 3.89 | 3.7 | 3.7 | 3.91 | 3.6 | 3.68M |
| August 25, 2026 | 3.74 | 3.93 | 3.93 | 3.94 | 3.61 | 3.71M |
| August 24, 2026 | 3.7 | 3.64 | 3.64 | 3.75 | 3.58 | 2.14M |
| August 21, 2026 | 3.79 | 3.8 | 3.8 | 3.87 | 3.72 | 2.48M |
| August 20, 2026 | 3.89 | 3.74 | 3.74 | 4.03 | 3.63 | 3.4M |
| August 19, 2026 | 3.72 | 3.86 | 3.86 | 3.98 | 3.5 | 4.73M |
| August 18, 2026 | 3.64 | 3.65 | 3.65 | 3.81 | 3.56 | 4.28M |
| August 17, 2026 | 3.81 | 3.82 | 3.82 | 3.89 | 3.63 | 3.31M |
| August 14, 2026 | 3.69 | 3.79 | 3.79 | 3.81 | 3.62 | 3.68M |
| August 13, 2026 | 3.98 | 3.69 | 3.69 | 4.14 | 3.69 | 5.01M |
| August 12, 2026 | 4.18 | 3.92 | 3.92 | 4.19 | 3.84 | 10.85M |
| August 11, 2026 | 3.47 | 3.58 | 3.58 | 3.7 | 3.47 | 0 |
| August 10, 2026 | 3.4 | 3.34 | 3.34 | 3.58 | 3.32 | 9.06M |
| August 07, 2026 | 3.03 | 3.49 | 3.49 | 3.63 | 2.93 | 19.41M |
| August 06, 2026 | 3 | 2.96 | 2.96 | 3.13 | 2.86 | 3.62M |
| August 05, 2026 | 3.28 | 3.01 | 3.01 | 3.28 | 3 | 3.43M |
| August 04, 2026 | 3.17 | 3.26 | 3.26 | 3.3 | 3.1 | 4.98M |
| August 03, 2026 | 2.85 | 3.05 | 3.05 | 3.13 | 2.8 | 3.34M |
| July 31, 2026 | 2.96 | 2.85 | 2.85 | 3.01 | 2.79 | 2.43M |
| July 30, 2026 | 2.57 | 2.83 | 2.83 | 2.86 | 2.57 | 3.88M |
| July 29, 2026 | 2.78 | 2.51 | 2.51 | 2.78 | 2.5 | 3.74M |
| July 28, 2026 | 2.77 | 2.75 | 2.75 | 2.79 | 2.62 | 4.18M |
AD
