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 $295.34 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $293.51, while $1000 invested 1 year ago would be worth $2,663.55. This corresponds to total returns of -70.47%, -70.65%, 166.36%, respectively, with annualized returns of -20.39%, -21.73%, 166.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
