Energy Vault Stock Price History
NYSE: NRGVMiscellaneousIndustrial Machinery/ComponentsUSD
3.25-0.06 (-1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NRGV price history at a glance
The price history for Energy Vault (NRGV) on this page begins on March 29, 2021, when the stock closed at $9.75; it most recently closed at $3.25 on October 5, 2026. The highest price in this record is $22.10, reached on April 4, 2022; the latest close is 85.3% below that peak. Across the 4 complete calendar years in the table, NRGV finished higher in 2 and lower in 2. Its best year was 2025 (+93.3%) and its worst was 2022 (-68.5%).
Over roughly 6 years the share price changed -66.7%, a -18.0% compound annual price return (excluding dividends). In the last 12 months alone, NRGV has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.10
- Date of high
- Apr 4, 2022
- Low since 2021
- $0.596
- Date of low
- Apr 21, 2025
- 52-week high
- $6.65
- 52-week low
- $2.50
- IPO year
- 2021
- Last close
- $3.25
NRGV returns
1 week
-17.51%
1 month
-24.24%
3 months
-5.52%
6 months
-0.31%
Year to date
-29.50%
1 year
-2.69%
3 years
+31.58%
5 years
-67.01%
NRGV price return, excluding dividends.
NRGV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.25 | -33.54% |
| 2025 | 4.89 | +93.28% |
| 2024 | 2.53 | +8.58% |
| 2023 | 2.33 | -25.32% |
| 2022 | 3.12 | -68.48% |
| 2021* | 9.90 | +1.54% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NRGV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.38 | 3.40 | 3.23 | 3.25 | -1.81% | |
| 3.58 | 3.65 | 3.29 | 3.31 | -9.56% | |
| 3.75 | 3.77 | 3.57 | 3.66 | -5.67% | |
| 3.90 | 3.94 | 3.79 | 3.88 | +0.26% | |
| 3.95 | 3.95 | 3.74 | 3.87 | -1.78% | |
| 3.99 | 4.07 | 3.88 | 3.94 | +1.29% | |
| 3.98 | 4.06 | 3.77 | 3.89 | -2.02% | |
| 3.97 | 4.06 | 3.88 | 3.97 | 0.00% | |
| 4.10 | 4.20 | 3.94 | 3.97 | -1.98% | |
| 4.35 | 4.35 | 4.03 | 4.05 | -7.95% | |
| 4.32 | 4.50 | 4.29 | 4.40 | +2.33% | |
| 4.29 | 4.48 | 4.20 | 4.30 | -2.93% | |
| 4.65 | 4.69 | 4.41 | 4.43 | -7.13% | |
| 4.67 | 4.90 | 4.65 | 4.77 | +1.49% | |
| 4.50 | 4.78 | 4.43 | 4.70 | +4.68% | |
| 4.33 | 4.54 | 4.16 | 4.49 | +6.15% | |
| 4.16 | 4.37 | 4.16 | 4.23 | +6.55% | |
| 4.09 | 4.16 | 3.79 | 3.97 | -3.41% | |
| 4.08 | 4.17 | 4.00 | 4.11 | +0.24% | |
| 4.06 | 4.24 | 4.03 | 4.10 | -4.87% | |
| 4.28 | 4.46 | 4.23 | 4.31 | +2.38% | |
| 4.14 | 4.34 | 4.05 | 4.21 | -1.86% | |
| 4.38 | 4.45 | 4.05 | 4.29 | -0.69% | |
| 3.87 | 4.43 | 3.85 | 4.32 | +12.50% | |
| 3.73 | 4.00 | 3.70 | 3.84 | +1.32% | |
| 3.53 | 3.83 | 3.43 | 3.79 | +6.76% | |
| 3.27 | 3.57 | 3.18 | 3.55 | +8.56% | |
| 3.25 | 3.38 | 3.18 | 3.27 | -3.82% | |
| 3.50 | 3.52 | 3.37 | 3.40 | -3.95% | |
| 3.74 | 3.74 | 3.52 | 3.54 | -5.60% | |
| 3.80 | 3.83 | 3.70 | 3.75 | +1.35% | |
| 3.89 | 3.91 | 3.60 | 3.70 | -5.85% | |
| 3.74 | 3.94 | 3.61 | 3.93 | +7.97% | |
| 3.70 | 3.75 | 3.58 | 3.64 | -4.21% | |
| 3.79 | 3.87 | 3.72 | 3.80 | +1.60% | |
| 3.89 | 4.03 | 3.63 | 3.74 | -3.11% | |
| 3.72 | 3.98 | 3.50 | 3.86 | +5.75% | |
| 3.64 | 3.81 | 3.56 | 3.65 | -4.45% | |
| 3.81 | 3.89 | 3.63 | 3.82 | +0.79% | |
| 3.69 | 3.81 | 3.62 | 3.79 | +2.71% | |
| 3.98 | 4.15 | 3.69 | 3.69 | -5.87% | |
| 4.18 | 4.19 | 3.84 | 3.92 | +9.50% | |
| 3.47 | 3.71 | 3.47 | 3.58 | +7.19% | |
| 3.40 | 3.58 | 3.32 | 3.34 | -4.30% | |
| 3.03 | 3.63 | 2.93 | 3.49 | +17.91% | |
| 3.00 | 3.13 | 2.86 | 2.96 | -1.66% | |
| 3.28 | 3.28 | 3.00 | 3.01 | -7.67% | |
| 3.17 | 3.30 | 3.10 | 3.26 | +6.89% | |
| 2.85 | 3.13 | 2.80 | 3.05 | +7.02% | |
| 2.96 | 3.01 | 2.79 | 2.85 | +0.71% | |
| 2.57 | 2.86 | 2.57 | 2.83 | +12.75% | |
| 2.78 | 2.78 | 2.50 | 2.51 | -8.73% | |
| 2.77 | 2.79 | 2.62 | 2.75 | -6.14% | |
| 2.96 | 2.99 | 2.73 | 2.93 | +1.74% | |
| 3.21 | 3.21 | 2.87 | 2.88 | -11.38% | |
| 3.35 | 3.50 | 3.19 | 3.25 | -2.99% | |
| 3.77 | 3.77 | 3.31 | 3.35 | -3.74% | |
| 3.20 | 3.50 | 3.14 | 3.48 | +15.23% | |
| 3.03 | 3.12 | 2.95 | 3.02 | -1.95% | |
| 3.00 | 3.11 | 2.90 | 3.08 | +1.32% | |
| 3.20 | 3.20 | 3.00 | 3.04 | -6.75% | |
| 3.35 | 3.44 | 3.12 | 3.26 | -2.69% | |
| 3.42 | 3.48 | 3.32 | 3.35 | +1.82% | |
| 3.41 | 3.41 | 3.23 | 3.29 | -4.36% | |
| 3.68 | 3.90 | 3.37 | 3.44 | -8.02% | |
| 3.65 | 3.84 | 3.62 | 3.74 | +5.35% | |
| 3.70 | 3.80 | 3.51 | 3.55 | -6.33% | |
| 4.05 | 4.10 | 3.73 | 3.79 | -8.01% | |
| 4.18 | 4.38 | 4.04 | 4.12 | +1.98% | |
| 4.43 | 4.62 | 3.99 | 4.04 | -9.62% | |
| 4.66 | 4.75 | 4.33 | 4.47 | -5.10% | |
| 4.65 | 4.88 | 4.57 | 4.71 | +4.67% | |
| 4.28 | 4.59 | 4.17 | 4.50 | +6.89% | |
| 4.14 | 4.37 | 4.07 | 4.21 | -1.17% | |
| 4.00 | 4.26 | 3.80 | 4.26 | +8.40% | |
| 4.20 | 4.22 | 3.79 | 3.93 | -7.53% | |
| 4.08 | 4.35 | 4.06 | 4.25 | -3.85% | |
| 4.20 | 4.55 | 4.18 | 4.42 | +7.80% | |
| 4.27 | 4.28 | 4.05 | 4.10 | 0.00% | |
| 4.08 | 4.32 | 3.96 | 4.10 | +0.99% | |
| 4.10 | 4.37 | 4.03 | 4.06 | -1.22% | |
| 4.45 | 4.68 | 4.03 | 4.11 | -4.42% | |
| 4.42 | 4.63 | 4.24 | 4.30 | -3.15% | |
| 4.33 | 4.45 | 4.13 | 4.44 | +2.54% | |
| 4.64 | 4.77 | 4.21 | 4.33 | -7.68% | |
| 5.21 | 5.30 | 4.58 | 4.69 | -9.28% | |
| 5.61 | 5.61 | 4.99 | 5.17 | -5.48% | |
| 6.25 | 6.30 | 5.43 | 5.47 | -15.72% | |
| 5.63 | 6.65 | 5.55 | 6.49 | +10.75% | |
| 6.00 | 6.25 | 5.68 | 5.86 | 0.00% | |
| 5.45 | 5.88 | 5.30 | 5.86 | +9.53% | |
| 5.00 | 5.57 | 4.86 | 5.35 | +5.94% | |
| 5.10 | 5.10 | 4.74 | 5.05 | -1.56% | |
| 5.33 | 5.44 | 5.11 | 5.13 | -4.29% | |
| 5.33 | 5.64 | 5.15 | 5.36 | +2.10% | |
| 5.27 | 5.44 | 5.06 | 5.25 | +2.34% | |
| 5.10 | 5.32 | 5.05 | 5.13 | +1.99% | |
| 4.75 | 5.21 | 4.70 | 5.03 | +5.01% | |
| 4.96 | 5.09 | 4.69 | 4.79 | -1.03% | |
| 4.91 | 4.95 | 4.43 | 4.84 | -4.72% | |
| 5.84 | 5.84 | 5.01 | 5.08 | -14.33% | |
| 5.77 | 6.15 | 5.60 | 5.93 | -3.42% | |
| 5.95 | 6.40 | 5.69 | 6.14 | +3.37% | |
| 5.52 | 5.94 | 5.25 | 5.94 | +11.65% | |
| 5.03 | 5.34 | 4.73 | 5.32 | +5.56% | |
| 4.49 | 5.29 | 4.47 | 5.04 | +11.26% | |
| 4.20 | 4.60 | 4.18 | 4.53 | +9.16% | |
| 4.21 | 4.25 | 3.94 | 4.15 | -1.43% | |
| 3.97 | 4.37 | 3.75 | 4.21 | -16.30% | |
| 4.76 | 5.19 | 4.60 | 5.03 | +13.29% | |
| 4.39 | 4.48 | 4.20 | 4.44 | +1.37% | |
| 4.60 | 4.74 | 4.32 | 4.38 | -4.99% | |
| 4.16 | 4.62 | 4.09 | 4.61 | +11.89% | |
| 4.27 | 4.29 | 4.10 | 4.12 | -1.90% | |
| 4.30 | 4.41 | 4.08 | 4.20 | -5.62% | |
| 4.46 | 4.53 | 4.24 | 4.45 | -0.22% | |
| 4.49 | 4.71 | 4.37 | 4.46 | 0.00% | |
| 4.48 | 4.51 | 4.17 | 4.46 | +1.13% | |
| 4.03 | 4.58 | 3.93 | 4.41 | +11.08% | |
| 3.73 | 4.12 | 3.71 | 3.97 | +7.30% | |
| 3.59 | 3.77 | 3.51 | 3.70 | +2.78% | |
| 3.67 | 3.71 | 3.55 | 3.60 | 0.00% | |
| 3.50 | 3.73 | 3.49 | 3.60 | +2.86% | |
| 3.24 | 3.58 | 3.24 | 3.50 | +8.36% | |
| 3.21 | 3.41 | 3.17 | 3.23 | +2.87% | |
| 3.21 | 3.32 | 3.12 | 3.14 | -3.68% | |
| 3.30 | 3.39 | 3.25 | 3.26 | -1.21% | |
| 3.20 | 3.36 | 3.20 | 3.30 | +3.45% | |
| 3.22 | 3.27 | 3.13 | 3.19 | +5.98% | |
| 3.09 | 3.16 | 2.95 | 3.01 | -4.44% | |
| 3.21 | 3.24 | 3.09 | 3.15 | -1.56% | |
| 3.21 | 3.43 | 3.18 | 3.20 | -5.88% | |
| 3.36 | 3.48 | 3.33 | 3.40 | +3.03% | |
| 3.27 | 3.38 | 3.15 | 3.30 | +2.48% | |
| 3.58 | 3.64 | 3.19 | 3.22 | -8.52% | |
| 3.47 | 3.62 | 3.41 | 3.52 | 0.00% | |
| 3.56 | 3.72 | 3.42 | 3.52 | -4.35% | |
| 3.77 | 3.82 | 3.59 | 3.68 | -0.27% | |
| 3.40 | 3.77 | 3.36 | 3.69 | +7.58% | |
| 3.40 | 3.50 | 3.33 | 3.43 | +2.69% | |
| 3.61 | 3.72 | 3.25 | 3.34 | -10.22% | |
| 3.46 | 3.80 | 3.31 | 3.72 | +3.62% | |
| 3.60 | 4.02 | 3.13 | 3.59 | +2.57% | |
| 3.48 | 3.58 | 3.42 | 3.50 | +1.16% | |
| 3.38 | 3.51 | 3.29 | 3.46 | +4.85% | |
| 3.27 | 3.41 | 3.25 | 3.30 | +2.48% | |
| 3.22 | 3.30 | 3.14 | 3.22 | -2.72% | |
| 3.16 | 3.43 | 3.16 | 3.31 | +4.75% | |
| 3.14 | 3.34 | 3.13 | 3.16 | +0.32% | |
| 2.96 | 3.16 | 2.89 | 3.15 | +4.30% | |
| 3.26 | 3.36 | 3.01 | 3.02 | -9.58% | |
| 3.25 | 3.40 | 3.22 | 3.34 | -0.30% | |
| 3.29 | 3.54 | 3.27 | 3.35 | +5.02% | |
| 3.11 | 3.24 | 3.03 | 3.19 | -1.85% | |
| 2.97 | 3.35 | 2.92 | 3.25 | +8.33% | |
| 3.26 | 3.30 | 2.99 | 3.00 | -11.76% | |
| 3.14 | 3.45 | 3.09 | 3.40 | +6.92% | |
| 3.11 | 3.22 | 3.06 | 3.18 | +2.91% | |
| 2.97 | 3.12 | 2.94 | 3.09 | +3.69% | |
| 3.01 | 3.02 | 2.85 | 2.98 | -2.61% | |
| 3.18 | 3.27 | 3.02 | 3.06 | -3.77% | |
| 2.98 | 3.23 | 2.95 | 3.18 | +3.58% | |
| 3.15 | 3.16 | 3.06 | 3.07 | -2.54% | |
| 3.20 | 3.23 | 3.06 | 3.15 | -1.25% | |
| 3.10 | 3.26 | 2.99 | 3.19 | +2.24% | |
| 3.37 | 3.46 | 3.03 | 3.12 | -23.15% | |
| 4.32 | 4.59 | 4.06 | 4.06 | +1.25% | |
| 4.10 | 4.21 | 3.99 | 4.01 | -4.30% | |
| 4.21 | 4.45 | 4.10 | 4.19 | -0.48% | |
| 4.24 | 4.29 | 4.01 | 4.21 | +4.47% | |
| 4.23 | 4.39 | 3.99 | 4.03 | -9.84% | |
| 5.27 | 5.27 | 4.16 | 4.47 | -13.04% | |
| 4.74 | 5.17 | 4.52 | 5.14 | +11.74% | |
| 4.72 | 4.91 | 4.56 | 4.60 | -2.13% | |
| 5.10 | 5.34 | 4.69 | 4.70 | -10.65% | |
| 5.30 | 5.47 | 5.04 | 5.26 | -0.57% | |
| 5.25 | 5.36 | 5.11 | 5.29 | +1.54% | |
| 5.17 | 5.47 | 5.10 | 5.21 | +1.17% | |
| 5.29 | 5.34 | 5.08 | 5.15 | -5.33% | |
| 5.63 | 5.76 | 5.39 | 5.44 | -2.68% | |
| 5.56 | 5.93 | 5.52 | 5.59 | +1.45% | |
| 5.74 | 5.99 | 5.14 | 5.51 | -3.50% | |
| 5.51 | 5.83 | 5.37 | 5.71 | -0.17% | |
| 5.90 | 6.02 | 5.72 | 5.72 | -5.14% | |
| 6.05 | 6.35 | 5.96 | 6.03 | -0.66% | |
| 5.58 | 6.09 | 5.33 | 6.07 | +8.01% | |
| 5.45 | 5.84 | 5.31 | 5.62 | +4.46% | |
| 5.23 | 5.52 | 5.00 | 5.38 | +1.70% | |
| 5.46 | 5.48 | 5.15 | 5.29 | -2.22% | |
| 5.47 | 5.84 | 5.35 | 5.41 | -0.37% | |
| 5.61 | 5.66 | 5.28 | 5.43 | -4.57% | |
| 4.99 | 5.90 | 4.98 | 5.69 | +15.65% | |
| 5.04 | 5.17 | 4.64 | 4.92 | +0.61% | |
| 4.66 | 4.91 | 4.41 | 4.89 | +6.07% | |
| 4.68 | 4.79 | 4.45 | 4.61 | -2.54% | |
| 5.02 | 5.35 | 4.72 | 4.73 | -5.02% | |
| 4.71 | 5.04 | 4.71 | 4.98 | +2.26% | |
| 4.97 | 5.03 | 4.78 | 4.87 | -2.40% | |
| 4.96 | 5.08 | 4.79 | 4.99 | -1.77% | |
| 4.60 | 5.11 | 4.56 | 5.08 | +10.43% | |
| 4.75 | 4.83 | 4.30 | 4.60 | -3.77% | |
| 5.03 | 5.37 | 4.75 | 4.78 | -6.64% | |
| 4.85 | 5.41 | 4.82 | 5.12 | +8.94% | |
| 5.00 | 5.19 | 4.66 | 4.70 | -6.00% | |
| 4.85 | 5.09 | 4.66 | 5.00 | +0.60% | |
| 5.03 | 5.38 | 4.70 | 4.97 | +1.02% | |
| 5.40 | 5.40 | 4.81 | 4.92 | -9.23% | |
| 4.63 | 5.56 | 4.40 | 5.42 | +16.31% | |
| 4.36 | 4.75 | 4.29 | 4.66 | +3.56% | |
| 4.28 | 4.55 | 4.21 | 4.50 | +3.21% | |
| 4.31 | 4.44 | 4.08 | 4.36 | +2.35% | |
| 4.09 | 4.41 | 4.07 | 4.26 | +3.15% | |
| 3.64 | 4.15 | 3.64 | 4.13 | +13.46% | |
| 3.37 | 3.64 | 3.29 | 3.64 | +8.98% | |
| 3.40 | 3.49 | 3.29 | 3.34 | -0.30% | |
| 3.32 | 3.46 | 3.25 | 3.35 | -2.62% | |
| 3.33 | 3.45 | 3.31 | 3.44 | +3.30% | |
| 3.26 | 3.35 | 3.18 | 3.33 | +3.10% | |
| 2.99 | 3.23 | 2.93 | 3.23 | +8.03% | |
| 3.03 | 3.08 | 2.89 | 2.99 | -0.66% | |
| 2.92 | 3.11 | 2.89 | 3.01 | +2.73% | |
| 3.30 | 3.53 | 2.93 | 2.93 | -8.15% | |
| 3.19 | 3.29 | 3.11 | 3.19 | +0.31% | |
| 3.14 | 3.30 | 3.07 | 3.18 | +0.32% | |
| 3.09 | 3.35 | 3.08 | 3.17 | +2.26% | |
| 2.95 | 3.18 | 2.86 | 3.10 | -0.32% | |
| 3.33 | 3.49 | 3.03 | 3.11 | -9.59% | |
| 4.20 | 4.22 | 3.16 | 3.44 | -19.81% | |
| 4.13 | 4.85 | 4.02 | 4.29 | +20.85% | |
| 3.65 | 3.77 | 3.51 | 3.55 | +0.57% | |
| 3.39 | 3.53 | 3.21 | 3.53 | 0.00% | |
| 3.44 | 3.63 | 3.30 | 3.53 | +4.75% | |
| 3.25 | 3.41 | 3.15 | 3.37 | +5.64% | |
| 3.31 | 3.71 | 3.17 | 3.19 | -4.20% | |
| 3.55 | 3.58 | 3.29 | 3.33 | -5.93% | |
| 3.29 | 3.56 | 3.28 | 3.54 | +6.95% | |
| 3.17 | 3.34 | 3.12 | 3.31 | +1.53% | |
| 3.36 | 3.61 | 3.19 | 3.26 | -1.51% | |
| 3.15 | 3.45 | 3.15 | 3.31 | +3.12% | |
| 3.46 | 3.50 | 3.17 | 3.21 | -6.69% | |
| 3.48 | 3.73 | 3.43 | 3.44 | +2.08% | |
| 3.34 | 3.59 | 3.32 | 3.37 | +1.51% | |
| 3.53 | 3.59 | 3.02 | 3.32 | -9.04% | |
| 3.81 | 3.84 | 3.61 | 3.65 | -6.17% | |
| 3.83 | 4.00 | 3.74 | 3.89 | +3.73% | |
| 3.65 | 3.83 | 3.59 | 3.75 | -3.35% | |
| 4.45 | 4.56 | 3.84 | 3.88 | -11.82% | |
| 4.36 | 4.55 | 4.06 | 4.40 | +4.76% | |
| 3.75 | 4.23 | 3.61 | 4.20 | +12.00% | |
| 3.38 | 3.79 | 3.33 | 3.75 | +12.28% | |
| 3.50 | 3.69 | 3.29 | 3.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRGV chart for longer ranges.