Energy Vault (NRGV) Stock Chart & Stock Price History → LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad) Free NRGV Stock Alerts $1.31 -0.04 (-2.96%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Energy Vault Stock Price Performance5 Day Performance+11.97%1 Month Performance+4.80%3 Month Performance-25.99%6 Month Performance-45.64%Year-To-Date Performance-43.78%1 Year Performance-41.39% Receive NRGV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Energy Vault and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details NRGV Stock Chart for Saturday, June, 1, 2024 NRGV Chart by TradingView Energy Vault Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.35$1.30-4.07%$1.41$1.28783,428 shs$192.76 million05/30/2024$1.30$1.35+3.85%$1.39$1.29611,963 shs$200.95 million05/29/2024$1.28$1.30+1.56%$1.31$1.21615,850 shs$193.51 million05/28/2024$1.17$1.28+9.40%$1.28$1.181.05 million shs$190.53 million05/27/2024$1.17$1.17$1.21$1.15279,200 shs$174.15 million05/24/2024$1.17$1.17-0.43%$1.21$1.15279,194 shs$173.41 million Get the Latest News and Ratings for NRGV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Energy Vault and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.27$1.17-7.87%$1.27$1.15410,144 shs$174.15 million05/22/2024$1.23$1.27+3.25%$1.39$1.191.11 million shs$189.04 million05/21/2024$1.17$1.23+5.13%$1.23$1.16246,042 shs$183.09 million05/20/2024$1.16$1.17+0.86%$1.22$1.13687,515 shs$174.15 million05/17/2024$1.17$1.16-0.85%$1.20$1.13464,085 shs$170.61 million05/16/2024$1.20$1.17-2.50%$1.23$1.14504,152 shs$172.08 million05/15/2024$1.24$1.20-3.23%$1.26$1.17464,887 shs$176.50 million05/14/2024$1.11$1.24+11.71%$1.25$1.14549,169 shs$182.38 million05/13/2024$1.12$1.11-0.89%$1.17$1.06689,061 shs$163.26 million05/10/2024$1.20$1.12-7.08%$1.28$1.11522,892 shs$163.99 million05/09/2024$1.42$1.20-15.49%$1.48$1.151.33 million shs$176.50 million05/08/2024$1.39$1.42+2.16%$1.44$1.33760,322 shs$208.85 million05/07/2024$1.46$1.39-4.79%$1.48$1.33846,111 shs$204.44 million05/06/2024$1.27$1.46+14.96%$1.49$1.28986,362 shs$214.74 million05/03/2024$1.25$1.27+1.60%$1.29$1.20812,860 shs$186.79 million05/02/2024$1.25$1.25$1.27$1.25696,731 shs$183.85 million05/01/2024$1.27$1.25-1.57%$1.29$1.23825,363 shs$183.85 million04/30/2024$1.30$1.27-2.31%$1.28$1.23462,415 shs$186.79 million04/29/2024$1.26$1.30+3.17%$1.32$1.26603,221 shs$191.20 million04/26/2024$1.23$1.26+2.44%$1.30$1.23563,515 shs$185.32 million04/25/2024$1.25$1.23-1.60%$1.26$1.19781,539 shs$180.91 million04/24/2024$1.20$1.25+4.17%$1.26$1.17846,396 shs$183.85 million04/23/2024$1.20$1.20$1.25$1.16942,988 shs$176.50 million04/22/2024$1.08$1.20+11.11%$1.22$1.051.19 million shs$176.50 million04/19/2024$1.08$1.08+0.47%$1.11$1.05668,726 shs$158.85 million04/18/2024$1.14$1.08-5.70%$1.14$1.051.01 million shs$158.11 million04/17/2024$1.18$1.14-3.39%$1.20$1.131.11 million shs$167.67 million04/16/2024$1.16$1.18+1.72%$1.18$1.121.86 million shs$173.55 million04/15/2024$1.15$1.16+0.87%$1.17$1.101.23 million shs$170.61 million04/12/2024$1.26$1.15-8.73%$1.22$1.15973,876 shs$169.14 million04/11/2024$1.29$1.26-1.95%$1.30$1.221.11 million shs$185.32 million04/10/2024$1.51$1.29-14.90%$1.41$1.272.09 million shs$189.00 million04/09/2024$1.58$1.51-4.13%$1.57$1.50839,599 shs$222.09 million04/08/2024$1.73$1.58-8.96%$1.67$1.511.39 million shs$231.65 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$1.76$1.73-1.42%$1.76$1.68549,448 shs$254.45 million04/04/2024$1.75$1.76+0.57%$1.84$1.73789,176 shs$258.13 million04/03/2024$1.86$1.75-6.18%$1.87$1.73730,507 shs$256.65 million04/02/2024$1.93$1.86-3.63%$1.93$1.831.02 million shs$273.57 million04/01/2024$1.79$1.93+7.82%$1.97$1.731.72 million shs$283.86 million03/29/2024$1.79$1.79+0.28%$1.79$1.72471,851 shs$263.27 million03/28/2024$1.73$1.79+3.18%$1.79$1.72471,777 shs$262.54 million03/27/2024$1.62$1.73+6.79%$1.77$1.631.15 million shs$254.45 million03/26/2024$1.71$1.62-5.26%$1.77$1.61546,934 shs$238.27 million03/25/2024$1.66$1.71+3.01%$1.75$1.67348,234 shs$251.51 million03/22/2024$1.80$1.66-7.78%$1.80$1.66530,288 shs$238.29 million03/21/2024$1.84$1.80-2.17%$1.84$1.71655,023 shs$258.39 million03/20/2024$1.71$1.84+7.60%$1.88$1.64768,691 shs$264.13 million03/19/2024$1.64$1.71+4.27%$1.72$1.59609,307 shs$245.47 million03/18/2024$1.64$1.64$1.70$1.58740,106 shs$235.42 million03/15/2024$1.69$1.64-2.67%$1.72$1.61948,124 shs$235.42 million03/14/2024$1.90$1.69-11.32%$1.90$1.661.03 million shs$241.88 million03/13/2024$1.80$1.90+5.56%$2.00$1.631.71 million shs$272.75 million03/12/2024$1.95$1.80-7.69%$1.93$1.761.06 million shs$258.39 million03/11/2024$1.99$1.95-2.01%$2.14$1.931.26 million shs$279.92 million03/08/2024$1.77$1.99+12.43%$2.02$1.801.30 million shs$285.66 million03/07/2024$1.73$1.77+2.61%$1.79$1.71292,899 shs$254.08 million03/06/2024$1.63$1.73+6.15%$1.77$1.62544,938 shs$247.62 million03/05/2024$1.67$1.63-2.40%$1.67$1.60474,534 shs$233.27 million03/04/2024$1.77$1.67-5.93%$1.79$1.66623,553 shs$239.00 million03/01/2024$1.68$1.77+5.36%$1.83$1.65600,202 shs$254.08 million02/29/2024$1.67$1.68+0.60%$1.82$1.67542,372 shs$241.16 million Related Companies: ZEO Stock Price Chart NEOV Stock Price Chart FREY Stock Price Chart SUUN Stock Price Chart TUSK Stock Price Chart DTI Stock Price Chart PNRG Stock Price Chart GEVO Stock Price Chart AMTX Stock Price Chart SJT Stock Price Chart Receive NRGV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Energy Vault and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NRGV) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss Ratings“This will be one of the biggest revolutions ever.” - NVIDIA CEOBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Energy Vault Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.