Energy Vault Holdings, Inc. (NRGV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Energy Vault Holdings, Inc. (NRGV) since IPO date, it would be worth $393.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.97, while $1000 invested 1 year ago would be worth $2,317.07. This corresponds to total returns of -60.62%, -60.7%, 131.71%, respectively, with annualized returns of -15.84%, -17.04%, 131.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 2.96 | 2.93 | 2.93 | 2.99 | 2.73 | 4.53M |
| July 23, 2026 | 3.35 | 3.25 | 3.25 | 3.5 | 3.19 | 2.73M |
| July 22, 2026 | 3.77 | 3.35 | 3.35 | 3.77 | 3.31 | 5.68M |
| July 21, 2026 | 3.2 | 3.48 | 3.48 | 3.5 | 3.14 | 4.85M |
| July 20, 2026 | 3.03 | 3.02 | 3.02 | 3.12 | 2.95 | 3.93M |
| July 17, 2026 | 3 | 3.08 | 3.08 | 3.11 | 2.9 | 3.37M |
| July 16, 2026 | 3.2 | 3.04 | 3.04 | 3.2 | 3 | 6.3M |
| July 15, 2026 | 3.35 | 3.26 | 3.26 | 3.44 | 3.12 | 3.37M |
| July 14, 2026 | 3.42 | 3.35 | 3.35 | 3.48 | 3.32 | 4.3M |
| July 13, 2026 | 3.41 | 3.29 | 3.29 | 3.41 | 3.23 | 4.3M |
| July 10, 2026 | 3.68 | 3.44 | 3.44 | 3.9 | 3.37 | 4.61M |
| July 09, 2026 | 3.65 | 3.74 | 3.74 | 3.84 | 3.62 | 4.42M |
| July 08, 2026 | 3.7 | 3.55 | 3.55 | 3.8 | 3.51 | 4.22M |
| July 07, 2026 | 4.05 | 3.79 | 3.79 | 4.1 | 3.73 | 5.04M |
| July 06, 2026 | 4.18 | 4.12 | 4.12 | 4.38 | 4.04 | 4.91M |
| July 02, 2026 | 4.43 | 4.04 | 4.04 | 4.62 | 3.99 | 6.33M |
| July 01, 2026 | 4.66 | 4.47 | 4.47 | 4.75 | 4.33 | 5.17M |
| June 30, 2026 | 4.65 | 4.71 | 4.71 | 4.88 | 4.57 | 5.28M |
| June 29, 2026 | 4.28 | 4.5 | 4.5 | 4.59 | 4.17 | 6.86M |
| June 26, 2026 | 4.14 | 4.21 | 4.21 | 4.37 | 4.07 | 23.28M |
| June 25, 2026 | 4 | 4.26 | 4.26 | 4.26 | 3.8 | 5.79M |
| June 24, 2026 | 4.2 | 3.93 | 3.93 | 4.22 | 3.79 | 6.74M |
| June 23, 2026 | 4.08 | 4.25 | 4.25 | 4.35 | 4.06 | 4.52M |
| June 22, 2026 | 4.2 | 4.42 | 4.42 | 4.55 | 4.18 | 4.31M |
| June 18, 2026 | 4.27 | 4.1 | 4.1 | 4.28 | 4.05 | 12.33M |
| June 17, 2026 | 4.08 | 4.1 | 4.1 | 4.32 | 3.96 | 4.3M |
| June 16, 2026 | 4.1 | 4.06 | 4.06 | 4.37 | 4.03 | 3.66M |
| June 15, 2026 | 4.45 | 4.11 | 4.11 | 4.68 | 4.03 | 6.11M |
| June 12, 2026 | 4.42 | 4.3 | 4.3 | 4.63 | 4.24 | 5.57M |
| June 11, 2026 | 4.33 | 4.44 | 4.44 | 4.45 | 4.13 | 4.69M |
| June 10, 2026 | 4.64 | 4.33 | 4.33 | 4.77 | 4.21 | 5.34M |
| June 09, 2026 | 5.21 | 4.69 | 4.69 | 5.3 | 4.58 | 6.48M |
| June 08, 2026 | 5.61 | 5.17 | 5.17 | 5.61 | 4.99 | 5.2M |
| June 05, 2026 | 6.25 | 5.47 | 5.47 | 6.3 | 5.43 | 5.88M |
| June 04, 2026 | 5.63 | 6.49 | 6.49 | 6.65 | 5.55 | 7.54M |
| June 03, 2026 | 6 | 5.86 | 5.86 | 6.25 | 5.68 | 6.43M |
| June 02, 2026 | 5.45 | 5.86 | 5.86 | 5.88 | 5.3 | 4.99M |
| June 01, 2026 | 5 | 5.35 | 5.35 | 5.57 | 4.86 | 5.56M |
| May 29, 2026 | 5.1 | 5.05 | 5.05 | 5.1 | 4.74 | 5.6M |
| May 28, 2026 | 5.29 | 5.13 | 5.13 | 5.44 | 5.11 | 3.05M |
| May 27, 2026 | 5.3 | 5.36 | 5.36 | 5.64 | 5.15 | 4.16M |