CenterPoint Energy, Inc. (CNP)

NYSE: CNP · Real-Time Price · USD

43.13

+0.24 (0.56%)

At close: Apr 28, 2026, 4:00 PM EDT

43.52

+0.39 (0.90%)

After-hours: Apr 28, 2026, 7:46 PM EDT

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.27	43.35	42.97	43.13	43.13	0.56%	5,216,528
Apr 27, 2026	42.55	43.09	42.46	42.89	42.89	0.99%	5,527,069
Apr 24, 2026	43.12	43.28	42.36	42.47	42.47	-1.64%	4,219,537
Apr 23, 2026	42.64	43.39	42.31	43.18	43.18	2.52%	6,142,566
Apr 22, 2026	42.56	42.79	42.03	42.12	42.12	-0.31%	7,240,938
Apr 21, 2026	42.95	42.98	42.25	42.25	42.25	-1.05%	6,106,993
Apr 20, 2026	42.93	43.33	42.58	42.70	42.70	-0.70%	4,194,729
Apr 17, 2026	42.82	43.07	42.49	43.00	43.00	-0.49%	5,000,153
Apr 16, 2026	42.41	43.26	42.37	43.21	43.21	1.72%	4,491,142
Apr 15, 2026	42.68	42.86	42.33	42.48	42.48	-0.98%	4,103,993
Apr 14, 2026	42.62	42.92	42.37	42.90	42.90	0.40%	3,932,697
Apr 13, 2026	43.39	43.45	42.45	42.73	42.73	-1.52%	3,908,060
Apr 10, 2026	43.99	44.11	43.28	43.39	43.39	-1.68%	3,494,523
Apr 9, 2026	43.60	44.47	43.55	44.13	44.13	1.03%	4,253,684
Apr 8, 2026	43.21	43.69	43.02	43.68	43.68	0.18%	5,045,215
Apr 7, 2026	43.61	43.99	43.46	43.60	43.60	0.02%	2,333,801
Apr 6, 2026	43.66	43.86	43.29	43.59	43.59	-0.27%	2,789,922
Apr 2, 2026	43.49	43.75	43.18	43.71	43.71	1.06%	3,054,650
Apr 1, 2026	42.91	43.43	42.81	43.25	43.25	0.21%	3,453,659
Mar 31, 2026	43.27	43.41	42.70	43.16	43.16	0.40%	4,497,249
Mar 30, 2026	42.91	43.27	42.73	42.99	42.99	1.44%	3,888,413
Mar 27, 2026	42.36	42.81	42.20	42.38	42.38	0.12%	3,736,589
Mar 26, 2026	42.11	42.50	41.91	42.33	42.33	0.62%	2,548,050
Mar 25, 2026	42.31	42.51	42.02	42.07	42.07	0.45%	3,009,244
Mar 24, 2026	41.62	42.42	41.56	41.88	41.88	0.29%	4,235,678
Mar 23, 2026	42.34	42.44	41.68	41.76	41.76	-0.62%	6,406,235
Mar 20, 2026	43.24	43.45	41.81	42.02	42.02	-2.84%	10,401,350
Mar 19, 2026	43.21	43.55	42.82	43.25	43.25	0.05%	3,844,471
Mar 18, 2026	43.52	43.58	43.08	43.23	43.23	-0.98%	6,380,605
Mar 17, 2026	44.32	44.39	43.65	43.66	43.66	-1.09%	3,996,912
Mar 16, 2026	44.25	44.31	43.94	44.14	44.14	0.30%	3,419,631
Mar 13, 2026	43.85	44.07	43.63	44.01	44.01	1.41%	3,407,827
Mar 12, 2026	42.95	43.89	42.72	43.40	43.40	1.05%	4,215,674
Mar 11, 2026	43.01	43.30	42.84	42.95	42.95	-0.49%	3,807,723
Mar 10, 2026	43.29	43.83	43.05	43.16	43.16	-0.74%	4,438,137
Mar 9, 2026	43.51	43.75	42.95	43.48	43.48	-0.30%	3,773,490
Mar 6, 2026	43.25	43.79	43.06	43.61	43.61	0.48%	6,023,144
Mar 5, 2026	43.77	43.83	43.22	43.40	43.40	-1.41%	5,993,732
Mar 4, 2026	43.43	44.04	43.12	44.02	44.02	1.45%	4,333,287
Mar 3, 2026	42.97	43.64	42.33	43.39	43.39	0.12%	4,974,874
Mar 2, 2026	43.01	43.63	43.01	43.34	43.34	-0.37%	4,327,837
Feb 27, 2026	43.11	43.51	42.93	43.50	43.50	1.14%	7,499,255
Feb 26, 2026	43.23	43.39	42.73	43.01	43.01	-0.42%	5,837,392
Feb 25, 2026	42.80	43.58	42.32	43.19	43.19	0.91%	6,832,698
Feb 24, 2026	42.85	42.88	42.31	42.80	42.80	-0.21%	8,864,708
Feb 23, 2026	42.44	43.18	42.25	42.89	42.89	-0.26%	9,022,303
Feb 20, 2026	42.98	43.20	42.63	43.00	43.00	0.84%	11,154,870
Feb 19, 2026	42.18	42.71	41.85	42.64	42.64	1.69%	8,485,978
Feb 18, 2026	42.65	42.76	41.90	41.93	41.70	-1.69%	7,468,541
Feb 17, 2026	42.81	43.09	42.54	42.65	42.42	0.31%	7,529,235
Feb 13, 2026	41.65	42.57	41.56	42.52	42.29	2.06%	6,558,354
Feb 12, 2026	41.24	42.10	41.13	41.66	41.43	1.49%	6,403,526
Feb 11, 2026	40.92	41.20	40.72	41.05	40.82	0.20%	5,994,795
Feb 10, 2026	40.34	41.09	40.10	40.97	40.75	1.79%	5,656,943
Feb 9, 2026	40.03	40.26	39.72	40.25	40.03	0.50%	7,248,521
Feb 6, 2026	40.58	40.80	39.85	40.05	39.83	-0.42%	5,731,475
Feb 5, 2026	40.47	40.73	40.21	40.22	40.00	-0.32%	6,674,150
Feb 4, 2026	40.28	40.80	40.20	40.35	40.13	0.40%	7,003,073
Feb 3, 2026	39.32	40.22	39.25	40.19	39.97	2.06%	4,857,446
Feb 2, 2026	39.89	39.91	39.16	39.38	39.16	-0.78%	4,267,265
Jan 30, 2026	39.52	39.75	39.07	39.69	39.47	0.25%	5,025,466
Jan 29, 2026	39.84	39.97	39.34	39.59	39.37	-0.50%	5,471,905
Jan 28, 2026	39.81	39.88	39.56	39.79	39.57	-0.10%	4,853,092
Jan 27, 2026	39.27	39.86	39.14	39.83	39.61	1.04%	4,553,035
Jan 26, 2026	39.00	39.59	39.00	39.42	39.20	1.65%	5,605,669
Jan 23, 2026	38.95	38.98	38.40	38.78	38.57	-0.23%	7,834,106
Jan 22, 2026	39.60	39.63	38.85	38.87	38.66	-1.67%	5,453,451
Jan 21, 2026	39.69	39.82	39.37	39.53	39.31	0.59%	6,312,897
Jan 20, 2026	39.81	40.00	39.27	39.30	39.08	-1.03%	6,255,576
Jan 16, 2026	39.05	39.78	39.05	39.71	39.49	1.02%	4,252,035
Jan 15, 2026	39.09	39.44	38.90	39.31	39.09	0.64%	4,148,338
Jan 14, 2026	38.75	39.22	38.68	39.06	38.85	1.19%	4,511,166
Jan 13, 2026	38.23	38.60	37.93	38.60	38.39	1.90%	8,960,075
Jan 12, 2026	37.92	38.16	37.76	37.88	37.67	-0.03%	4,587,138
Jan 9, 2026	38.13	38.46	37.88	37.89	37.68	-0.29%	3,082,324
Jan 8, 2026	37.68	38.24	37.65	38.00	37.79	0.66%	3,656,909
Jan 7, 2026	38.30	38.38	37.60	37.75	37.54	-1.28%	3,374,743
Jan 6, 2026	38.13	38.31	38.00	38.24	38.03	0.37%	3,681,947
Jan 5, 2026	38.57	38.68	37.49	38.10	37.89	-1.63%	5,435,598
Jan 2, 2026	38.33	38.84	38.04	38.73	38.52	1.02%	2,712,601
Dec 31, 2025	38.62	38.65	38.32	38.34	38.13	-0.70%	2,463,926
Dec 30, 2025	38.49	38.71	38.35	38.61	38.40	0.49%	3,097,144
Dec 29, 2025	38.33	38.66	38.26	38.42	38.21	0.34%	2,366,697
Dec 26, 2025	38.20	38.32	38.10	38.29	38.08	0.24%	3,003,484
Dec 24, 2025	38.09	38.24	37.95	38.20	37.99	0.61%	2,593,135
Dec 23, 2025	37.76	38.05	37.70	37.97	37.76	0.45%	3,930,759
Dec 22, 2025	37.48	37.89	37.34	37.80	37.59	0.53%	3,788,671
Dec 19, 2025	38.28	38.35	37.60	37.60	37.39	-1.67%	10,784,090
Dec 18, 2025	38.48	38.61	38.03	38.24	38.03	-0.18%	6,780,365
Dec 17, 2025	38.02	38.42	37.91	38.31	38.10	0.68%	5,137,278
Dec 16, 2025	38.31	38.35	37.93	38.05	37.84	-0.39%	4,862,695
Dec 15, 2025	38.00	38.22	37.86	38.20	37.99	0.95%	5,114,252
Dec 12, 2025	37.49	37.86	37.43	37.84	37.63	1.37%	4,222,844
Dec 11, 2025	37.42	37.79	37.22	37.33	37.13	-0.40%	5,051,661
Dec 10, 2025	37.91	38.10	37.38	37.48	37.27	-1.19%	5,489,226
Dec 9, 2025	38.25	38.49	37.90	37.93	37.72	-0.47%	4,143,512
Dec 8, 2025	38.41	38.41	37.99	38.11	37.90	-0.83%	4,262,125
Dec 5, 2025	38.50	38.77	38.37	38.43	38.22	-0.29%	4,328,715
Dec 4, 2025	38.80	38.86	38.29	38.54	38.33	0.42%	6,057,994
Dec 3, 2025	38.39	38.56	38.07	38.38	38.17	0.08%	4,011,968