CenterPoint Energy, Inc. (CNP)

NYSE: CNP · Real-Time Price · USD

45.04

+0.82 (1.85%)

At close: Jun 26, 2026, 4:00 PM EDT

45.45

+0.41 (0.91%)

After-hours: Jun 26, 2026, 7:21 PM EDT

CenterPoint Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.46	45.08	44.31	45.04	45.04	1.85%	13,412,342
Jun 25, 2026	44.22	44.49	43.59	44.22	44.22	0.82%	6,722,829
Jun 24, 2026	43.74	43.95	43.31	43.86	43.86	0.83%	6,845,417
Jun 23, 2026	43.36	43.65	42.85	43.50	43.50	0.88%	13,218,232
Jun 22, 2026	41.60	43.46	41.60	43.12	43.12	0.70%	7,836,766
Jun 18, 2026	42.89	43.34	42.59	42.82	42.82	0.45%	7,049,858
Jun 17, 2026	43.37	43.57	42.39	42.63	42.63	-1.66%	6,073,611
Jun 16, 2026	43.21	43.70	42.62	43.35	43.35	0.65%	4,929,813
Jun 15, 2026	42.62	43.33	42.48	43.07	43.07	0.40%	3,975,902
Jun 12, 2026	42.75	43.05	42.58	42.90	42.90	0.82%	4,181,847
Jun 11, 2026	42.87	43.17	42.52	42.55	42.55	-0.44%	4,188,630
Jun 10, 2026	42.91	42.91	42.45	42.74	42.74	0.83%	4,628,333
Jun 9, 2026	41.96	42.59	41.80	42.39	42.39	1.29%	4,391,637
Jun 8, 2026	42.65	42.77	41.78	41.85	41.85	-1.97%	4,638,935
Jun 5, 2026	42.09	43.04	42.07	42.69	42.69	2.01%	4,070,590
Jun 4, 2026	41.83	42.08	41.09	41.85	41.85	0.75%	4,872,060
Jun 3, 2026	41.88	42.47	41.48	41.54	41.54	-0.46%	6,091,572
Jun 2, 2026	41.17	41.86	41.17	41.73	41.73	1.07%	3,992,335
Jun 1, 2026	41.94	42.08	41.25	41.29	41.29	-2.30%	5,710,504
May 29, 2026	42.24	42.51	42.07	42.26	42.26	0.09%	8,577,533
May 28, 2026	43.15	43.25	42.16	42.22	42.22	-1.97%	6,216,888
May 27, 2026	43.05	43.10	42.58	43.07	43.07	0.33%	6,023,067
May 26, 2026	42.96	43.27	42.66	42.93	42.93	0.23%	6,616,371
May 22, 2026	42.11	42.88	42.11	42.83	42.83	0.85%	4,952,767
May 21, 2026	41.97	42.49	41.85	42.47	42.47	1.09%	3,744,536
May 20, 2026	42.59	42.91	42.23	42.24	42.01	-0.61%	6,477,066
May 19, 2026	41.64	42.64	41.57	42.50	42.27	1.87%	5,076,244
May 18, 2026	41.78	42.07	41.20	41.72	41.49	0.46%	5,678,493
May 15, 2026	42.40	42.43	41.32	41.53	41.30	-2.37%	5,185,011
May 14, 2026	42.54	42.56	41.98	42.54	42.31	0.90%	3,535,776
May 13, 2026	41.83	42.52	41.56	42.16	41.93	0.07%	6,714,944
May 12, 2026	42.23	42.48	41.97	42.13	41.90	-0.33%	4,437,834
May 11, 2026	41.95	42.34	41.82	42.27	42.04	1.32%	4,749,376
May 8, 2026	42.37	42.56	41.64	41.72	41.49	-1.23%	4,133,560
May 7, 2026	42.20	42.40	41.92	42.24	42.01	-0.21%	4,982,436
May 6, 2026	43.28	43.42	42.26	42.33	42.10	-2.76%	7,087,564
May 5, 2026	42.89	44.03	42.85	43.53	43.29	0.48%	6,330,884
May 4, 2026	43.09	43.60	42.84	43.32	43.08	-0.07%	3,697,805
May 1, 2026	43.62	44.06	43.33	43.35	43.11	-0.69%	4,627,585
Apr 30, 2026	42.96	43.74	42.81	43.65	43.41	1.94%	6,343,265
Apr 29, 2026	42.99	43.30	42.76	42.82	42.59	-0.72%	5,427,276
Apr 28, 2026	43.27	43.35	42.97	43.13	42.90	0.56%	5,216,638
Apr 27, 2026	42.55	43.09	42.46	42.89	42.66	0.99%	5,527,669
Apr 24, 2026	43.12	43.28	42.36	42.47	42.24	-1.64%	4,289,371
Apr 23, 2026	42.64	43.39	42.31	43.18	42.94	2.52%	6,144,369
Apr 22, 2026	42.56	42.79	42.03	42.12	41.89	-0.31%	7,242,591
Apr 21, 2026	42.95	42.98	42.25	42.25	42.02	-1.05%	6,107,276
Apr 20, 2026	42.93	43.33	42.58	42.70	42.47	-0.70%	4,195,748
Apr 17, 2026	42.82	43.07	42.49	43.00	42.77	-0.49%	5,003,069
Apr 16, 2026	42.41	43.26	42.37	43.21	42.97	1.72%	4,671,618
Apr 15, 2026	42.68	42.86	42.33	42.48	42.25	-0.98%	4,106,214
Apr 14, 2026	42.62	42.92	42.37	42.90	42.67	0.40%	3,934,963
Apr 13, 2026	43.39	43.45	42.45	42.73	42.50	-1.52%	3,910,423
Apr 10, 2026	43.99	44.11	43.28	43.39	43.15	-1.68%	3,494,648
Apr 9, 2026	43.60	44.47	43.55	44.13	43.89	1.03%	4,256,329
Apr 8, 2026	43.21	43.69	43.02	43.68	43.44	0.18%	5,046,024
Apr 7, 2026	43.61	43.99	43.46	43.60	43.36	0.02%	2,336,840
Apr 6, 2026	43.66	43.86	43.29	43.59	43.35	-0.27%	2,790,394
Apr 2, 2026	43.49	43.75	43.18	43.71	43.47	1.06%	3,055,553
Apr 1, 2026	42.91	43.43	42.81	43.25	43.01	0.21%	3,454,197
Mar 31, 2026	43.27	43.41	42.70	43.16	42.92	0.40%	4,576,390
Mar 30, 2026	42.91	43.27	42.73	42.99	42.76	1.44%	3,936,509
Mar 27, 2026	42.36	42.81	42.20	42.38	42.15	0.12%	3,737,584
Mar 26, 2026	42.11	42.50	41.91	42.33	42.10	0.62%	2,548,417
Mar 25, 2026	42.31	42.51	42.02	42.07	41.84	0.45%	3,009,652
Mar 24, 2026	41.62	42.42	41.56	41.88	41.65	0.29%	4,241,611
Mar 23, 2026	42.34	42.44	41.68	41.76	41.53	-0.62%	6,406,554
Mar 20, 2026	43.24	43.45	41.81	42.02	41.79	-2.84%	10,674,278
Mar 19, 2026	43.21	43.55	42.82	43.25	43.01	0.05%	3,866,270
Mar 18, 2026	43.52	43.58	43.08	43.23	42.99	-0.98%	6,381,123
Mar 17, 2026	44.32	44.39	43.65	43.66	43.42	-1.09%	3,996,931
Mar 16, 2026	44.25	44.31	43.94	44.14	43.90	0.30%	3,419,632
Mar 13, 2026	43.85	44.07	43.63	44.01	43.77	1.41%	3,408,448
Mar 12, 2026	42.95	43.89	42.72	43.40	43.16	1.05%	4,215,677
Mar 11, 2026	43.01	43.30	42.84	42.95	42.72	-0.49%	3,809,085
Mar 10, 2026	43.29	43.83	43.05	43.16	42.92	-0.74%	4,439,155
Mar 9, 2026	43.51	43.75	42.95	43.48	43.24	-0.30%	3,774,889
Mar 6, 2026	43.25	43.79	43.06	43.61	43.37	0.48%	6,023,624
Mar 5, 2026	43.77	43.83	43.22	43.40	43.16	-1.41%	6,340,552
Mar 4, 2026	43.43	44.04	43.12	44.02	43.78	1.45%	4,336,140
Mar 3, 2026	42.97	43.64	42.33	43.39	43.15	0.12%	4,977,651
Mar 2, 2026	43.01	43.63	43.01	43.34	43.10	-0.37%	4,602,398
Feb 27, 2026	43.11	43.51	42.93	43.50	43.26	1.14%	7,499,255
Feb 26, 2026	43.23	43.39	42.73	43.01	42.78	-0.42%	5,837,392
Feb 25, 2026	42.80	43.58	42.32	43.19	42.95	0.91%	6,832,698
Feb 24, 2026	42.85	42.88	42.31	42.80	42.57	-0.21%	8,864,708
Feb 23, 2026	42.44	43.18	42.25	42.89	42.66	-0.26%	9,022,303
Feb 20, 2026	42.98	43.20	42.63	43.00	42.77	0.84%	11,154,870
Feb 19, 2026	42.18	42.71	41.85	42.64	42.41	2.25%	8,485,978
Feb 18, 2026	42.65	42.76	41.90	41.93	41.47	-1.69%	7,468,541
Feb 17, 2026	42.81	43.09	42.54	42.65	42.19	0.31%	7,529,235
Feb 13, 2026	41.65	42.57	41.56	42.52	42.06	2.06%	6,558,354
Feb 12, 2026	41.24	42.10	41.13	41.66	41.21	1.49%	6,403,526
Feb 11, 2026	40.92	41.20	40.72	41.05	40.60	0.20%	5,994,795
Feb 10, 2026	40.34	41.09	40.10	40.97	40.52	1.79%	5,656,943
Feb 9, 2026	40.03	40.26	39.72	40.25	39.81	0.50%	7,248,521
Feb 6, 2026	40.58	40.80	39.85	40.05	39.61	-0.42%	5,731,475
Feb 5, 2026	40.47	40.73	40.21	40.22	39.78	-0.32%	6,674,150
Feb 4, 2026	40.28	40.80	40.20	40.35	39.91	0.40%	7,003,073
Feb 3, 2026	39.32	40.22	39.25	40.19	39.75	2.06%	4,857,446