Energy Vault Holdings, Inc. (NRGV) NYSE
5.86
+0.51(+9.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.86
+0.51(+9.53%)
Currency In USD
If you invested $1000 in Energy Vault Holdings, Inc. (NRGV) since IPO date, it would be worth $607.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $602.26, while $1000 invested 1 year ago would be worth $7,113.38. This corresponds to total returns of -39.27%, -39.77%, 611.34%, respectively, with annualized returns of -9.18%, -9.64%, 611.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.27 | 5.25 | 5.25 | 5.44 | 5.06 | 4.64M |
| May 22, 2026 | 5.1 | 5.13 | 5.13 | 5.32 | 5.05 | 3.23M |
| May 21, 2026 | 4.75 | 5.03 | 5.03 | 5.21 | 4.7 | 3.8M |
| May 20, 2026 | 4.96 | 4.79 | 4.79 | 5.09 | 4.69 | 3.73M |
| May 19, 2026 | 4.91 | 4.84 | 4.84 | 4.95 | 4.43 | 5.65M |
| May 18, 2026 | 5.84 | 5.08 | 5.08 | 5.84 | 5.01 | 5.44M |
| May 15, 2026 | 5.77 | 5.93 | 5.93 | 6.15 | 5.6 | 7.25M |
| May 14, 2026 | 5.95 | 6.14 | 6.14 | 6.4 | 5.69 | 9.05M |
| May 13, 2026 | 5.52 | 5.94 | 5.94 | 5.94 | 5.25 | 6.92M |
| May 12, 2026 | 4.96 | 5.32 | 5.32 | 5.34 | 4.74 | 4.33M |
| May 11, 2026 | 4.49 | 5.04 | 5.04 | 5.29 | 4.47 | 8.98M |
| May 08, 2026 | 4.2 | 4.53 | 4.53 | 4.6 | 4.18 | 4.49M |
| May 07, 2026 | 4.21 | 4.15 | 4.15 | 4.25 | 3.94 | 3.69M |
| May 06, 2026 | 3.97 | 4.21 | 4.21 | 4.37 | 3.75 | 8.29M |
| May 05, 2026 | 4.76 | 5.03 | 5.03 | 5.19 | 4.6 | 7.32M |
| May 04, 2026 | 4.39 | 4.44 | 4.44 | 4.48 | 4.2 | 2.25M |
| May 01, 2026 | 4.6 | 4.38 | 4.38 | 4.74 | 4.32 | 2.45M |
| April 30, 2026 | 4.16 | 4.61 | 4.61 | 4.62 | 4.09 | 3.79M |
| April 29, 2026 | 4.27 | 4.12 | 4.12 | 4.29 | 4.1 | 1.86M |
| April 28, 2026 | 4.3 | 4.2 | 4.2 | 4.41 | 4.08 | 4.09M |
| April 27, 2026 | 4.46 | 4.45 | 4.45 | 4.53 | 4.23 | 4.04M |
| April 24, 2026 | 4.49 | 4.46 | 4.46 | 4.71 | 4.37 | 3.12M |
| April 23, 2026 | 4.48 | 4.46 | 4.46 | 4.51 | 4.17 | 4.71M |
| April 22, 2026 | 4.03 | 4.41 | 4.41 | 4.58 | 3.93 | 7.81M |
| April 21, 2026 | 3.73 | 3.97 | 3.97 | 4.12 | 3.71 | 6.24M |
| April 20, 2026 | 3.59 | 3.7 | 3.7 | 3.77 | 3.51 | 1.91M |
| April 17, 2026 | 3.67 | 3.6 | 3.6 | 3.71 | 3.55 | 2.52M |
| April 16, 2026 | 3.5 | 3.6 | 3.6 | 3.73 | 3.49 | 3.99M |
| April 15, 2026 | 3.24 | 3.5 | 3.5 | 3.58 | 3.24 | 3.88M |
| April 14, 2026 | 3.21 | 3.23 | 3.23 | 3.41 | 3.17 | 2.4M |
| April 13, 2026 | 3.21 | 3.14 | 3.14 | 3.32 | 3.12 | 3.08M |
| April 10, 2026 | 3.3 | 3.26 | 3.26 | 3.39 | 3.25 | 2.52M |
| April 09, 2026 | 3.2 | 3.3 | 3.3 | 3.36 | 3.2 | 3.03M |
| April 08, 2026 | 3.22 | 3.19 | 3.19 | 3.27 | 3.13 | 2.69M |
| April 07, 2026 | 3.09 | 3.01 | 3.01 | 3.16 | 2.95 | 3.21M |
| April 06, 2026 | 3.21 | 3.15 | 3.15 | 3.24 | 3.09 | 2.77M |
| April 02, 2026 | 3.21 | 3.2 | 3.2 | 3.43 | 3.18 | 2.18M |
| April 01, 2026 | 3.36 | 3.4 | 3.4 | 3.48 | 3.33 | 2.01M |
| March 31, 2026 | 3.27 | 3.3 | 3.3 | 3.38 | 3.15 | 2.42M |
| March 30, 2026 | 3.58 | 3.22 | 3.22 | 3.64 | 3.19 | 3.75M |
| March 27, 2026 | 3.47 | 3.52 | 3.52 | 3.62 | 3.41 | 2.25M |
| March 26, 2026 | 3.56 | 3.52 | 3.52 | 3.72 | 3.42 | 3.1M |
| March 25, 2026 | 3.77 | 3.68 | 3.68 | 3.82 | 3.59 | 5.55M |
| March 24, 2026 | 3.4 | 3.69 | 3.69 | 3.77 | 3.36 | 4.59M |
| March 23, 2026 | 3.4 | 3.43 | 3.43 | 3.5 | 3.33 | 3.08M |
| March 20, 2026 | 3.61 | 3.34 | 3.34 | 3.72 | 3.25 | 6.5M |
| March 19, 2026 | 3.46 | 3.72 | 3.72 | 3.8 | 3.31 | 5.92M |
| March 18, 2026 | 3.6 | 3.59 | 3.59 | 4.02 | 3.13 | 12.68M |
| March 17, 2026 | 3.48 | 3.5 | 3.5 | 3.58 | 3.42 | 5.18M |
| March 16, 2026 | 3.38 | 3.46 | 3.46 | 3.51 | 3.28 | 3.42M |
| March 13, 2026 | 3.27 | 3.3 | 3.3 | 3.41 | 3.25 | 3.73M |
| March 12, 2026 | 3.22 | 3.22 | 3.22 | 3.3 | 3.14 | 2.27M |
| March 11, 2026 | 3.16 | 3.31 | 3.31 | 3.43 | 3.16 | 1.9M |
| March 10, 2026 | 3.14 | 3.16 | 3.16 | 3.34 | 3.13 | 3.29M |
| March 09, 2026 | 2.96 | 3.15 | 3.15 | 3.16 | 2.89 | 2.7M |
| March 06, 2026 | 3.26 | 3.02 | 3.02 | 3.36 | 3.01 | 2.84M |