Energy Vault Holdings, Inc. (NRGV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -26.7%
- 3M
- +25.9%
- YTD
- -22.5%
- 1Y
- +344.6%
- 3Y
- +12.4%
- 5Y
- -17.2%
Loading 10-year price history...
NRGV Historical Performance
NRGV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +2.6%
- 2022 annual price return
- -68.5%
- 2023 annual price return
- -24.6%
- 2024 annual price return
- +2.2%
- 2025 annual price return
- +100.4%
- 2026 annual price return
- -38.7%
NRGV Stock Price Trajectory (2021–2026)
As of July 8, 2026, Energy Vault Holdings, Inc. (NRGV) trades at $3.79, representing a +344.6% return over the past year. The stock has delivered a -61.1% total return over five years (-17.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.10 on April 5, 2022. From this peak, NRGV has corrected -82.9%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers FLNC (+103.0% 1Y), STEM (-10.7% 1Y), and GRRR (-15.9% 1Y), NRGV has underperformed the peer group average. Compare NRGV vs FLNC →
NRGV Historical Price Data · from 2021
Rows 1–50 of 1,325| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.05 | 4.10 | 3.73 | 3.79 | 5.02M | -8.01% |
| 2026-07-06 | 4.18 | 4.38 | 4.04 | 4.12 | 4.88M | +1.98% |
| 2026-07-02 | 4.42 | 4.62 | 3.99 | 4.04 | 6.30M | -9.62% |
| 2026-07-01 | 4.66 | 4.75 | 4.33 | 4.47 | 5.12M | -5.10% |
| 2026-06-30 | 4.65 | 4.88 | 4.57 | 4.71 | 5.23M | +4.67% |
| 2026-06-29 | 4.28 | 4.59 | 4.17 | 4.50 | 6.81M | +6.89% |
| 2026-06-26 | 4.14 | 4.37 | 4.07 | 4.21 | 14.57M | -1.17% |
| 2026-06-25 | 4.00 | 4.26 | 3.80 | 4.26 | 5.77M | +8.40% |
| 2026-06-24 | 4.20 | 4.22 | 3.79 | 3.93 | 6.71M | -7.53% |
| 2026-06-23 | 4.07 | 4.36 | 4.06 | 4.25 | 4.48M | -3.85% |
| 2026-06-22 | 4.20 | 4.53 | 4.18 | 4.42 | 4.31M | +7.80% |
| 2026-06-18 | 4.27 | 4.28 | 4.05 | 4.10 | 12.32M | 0.00% |
| 2026-06-17 | 4.08 | 4.32 | 3.96 | 4.10 | 4.25M | +0.99% |
| 2026-06-16 | 4.10 | 4.37 | 4.03 | 4.06 | 3.60M | -1.22% |
| 2026-06-15 | 4.45 | 4.68 | 4.03 | 4.11 | 1.62M | -4.42% |
| 2026-06-12 | 4.42 | 4.63 | 4.24 | 4.30 | 5.56M | -3.15% |
| 2026-06-11 | 4.36 | 4.45 | 4.13 | 4.44 | 4.23M | +2.54% |
| 2026-06-10 | 4.64 | 4.77 | 4.21 | 4.33 | 5.17M | -7.68% |
| 2026-06-09 | 5.21 | 5.30 | 4.58 | 4.69 | 6.47M | -9.28% |
| 2026-06-08 | 5.57 | 5.61 | 4.99 | 5.17 | 5.19M | -5.48% |
| 2026-06-05 | 6.22 | 6.30 | 5.43 | 5.47 | 5.87M | -15.72% |
| 2026-06-04 | 5.63 | 6.64 | 5.55 | 6.49 | 7.10M | +10.75% |
| 2026-06-03 | 6.00 | 6.25 | 5.68 | 5.86 | 6.43M | 0.00% |
| 2026-06-02 | 5.45 | 5.88 | 5.30 | 5.86 | 4.94M | +9.53% |
| 2026-06-01 | 4.89 | 5.57 | 4.86 | 5.35 | 5.53M | +5.94% |
| 2026-05-29 | 5.03 | 5.07 | 4.74 | 5.05 | 3.63M | -1.56% |
| 2026-05-28 | 5.29 | 5.44 | 5.11 | 5.13 | 3.05M | -4.29% |
| 2026-05-27 | 5.30 | 5.64 | 5.15 | 5.36 | 4.09M | +2.10% |
| 2026-05-26 | 5.27 | 5.44 | 5.06 | 5.25 | 4.60M | +2.34% |
| 2026-05-22 | 5.10 | 5.32 | 5.05 | 5.13 | 196K | +1.99% |
| 2026-05-21 | 4.75 | 5.21 | 4.70 | 5.03 | 3.79M | +5.01% |
| 2026-05-20 | 4.96 | 5.09 | 4.69 | 4.79 | 3.70M | -1.03% |
| 2026-05-19 | 4.91 | 4.95 | 4.43 | 4.84 | 5.65M | -4.72% |
| 2026-05-18 | 5.84 | 5.84 | 5.01 | 5.08 | 5.42M | -14.33% |
| 2026-05-15 | 5.77 | 6.14 | 5.60 | 5.93 | 6.87M | -3.42% |
| 2026-05-14 | 5.99 | 6.40 | 5.69 | 6.14 | 9.04M | +3.37% |
| 2026-05-13 | 5.52 | 5.94 | 5.25 | 5.94 | 6.92M | +11.65% |
| 2026-05-12 | 4.96 | 5.33 | 4.74 | 5.32 | 4.31M | +5.56% |
| 2026-05-11 | 4.49 | 5.29 | 4.47 | 5.04 | 8.98M | +11.26% |
| 2026-05-08 | 4.20 | 4.60 | 4.18 | 4.53 | 4.49M | +9.42% |
| 2026-05-07 | 4.21 | 4.25 | 3.94 | 4.14 | 3.69M | -1.66% |
| 2026-05-06 | 3.97 | 4.37 | 3.76 | 4.21 | 8.28M | -16.30% |
| 2026-05-05 | 4.76 | 5.18 | 4.60 | 5.03 | 2.49M | +13.29% |
| 2026-05-04 | 4.39 | 4.48 | 4.20 | 4.44 | 2.25M | +1.37% |
| 2026-05-01 | 4.60 | 4.68 | 4.33 | 4.38 | 2.45M | -4.99% |
| 2026-04-30 | 4.16 | 4.62 | 4.09 | 4.61 | 3.57M | +11.89% |
| 2026-04-29 | 4.27 | 4.29 | 4.10 | 4.12 | 1.86M | -1.90% |
| 2026-04-28 | 4.29 | 4.41 | 4.08 | 4.20 | 4.09M | -5.62% |
| 2026-04-27 | 4.36 | 4.53 | 4.23 | 4.45 | 3.90M | -0.22% |
| 2026-04-24 | 4.49 | 4.71 | 4.37 | 4.46 | 3.11M | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NRGV — Frequently Asked Questions
Quick answers to the most common questions about buying NRGV stock.
How has NRGV stock performed recently?
NRGV returned +344.6% over the past year, beating its 5-year annualized CAGR of -17.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is NRGV's all-time high price?
Energy Vault Holdings, Inc. reached $22.10 on 2022-04-05. The 52-week high is $6.64. Current 1-year return of +344.6% places the stock closer to historical peaks.
Where can I download NRGV historical price data?
This page provides NRGV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.