utility transmission equipment against an orange sky

How utilities can ‘shield’ equipment from wildfire risk

In this episode of the Factor This podcast, Hexion discusses its wildfire resiliency solution for utility customers,

Trump’s clash with offshore wind escalates – This Week in Cleantech

This Week in Cleantech is a weekly podcast covering the most impactful stories in clean energy and climate in 15 minutes or less.

DTECH Data Centers & AI 2025

May 27-29, 2025 | San Jose, CA

Tackling booming data center growth to shape the future of the grid.

Energy Vault Holdings, Inc. Common Stock (NY:NRGV)

0.7063 +0.0263 (+3.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 25, 2025 0.6800 0.7300 0.6800 0.7063 2,022,929 +0.03(+3.87%)
Apr 24, 2025 0.6400 0.6947 0.6403 0.6800 2,080,320 +0.03(+5.26%)
Apr 23, 2025 0.7400 0.7400 0.6327 0.6460 1,380,960 -0.04(-6.39%)
Apr 22, 2025 0.6100 0.7352 0.6012 0.6901 1,765,384 +0.06(+9.57%)
Apr 21, 2025 0.6505 0.6665 0.5959 0.6298 2,761,609 -0.02(-3.73%)
Apr 17, 2025 0.6700 0.7066 0.6530 0.6542 1,390,732 -0.02(-2.36%)
Apr 16, 2025 0.7076 0.7076 0.6500 0.6700 1,080,347 -0.03(-4.33%)
Apr 15, 2025 0.6700 0.7131 0.6700 0.7003 788,474 +0.03(+4.29%)
Apr 14, 2025 0.7200 0.7490 0.6713 0.6715 905,346 -0.03(-4.06%)
Apr 11, 2025 0.6900 0.7190 0.6501 0.6999 1,405,868 +0.04(+6.05%)
Apr 10, 2025 0.7397 0.7397 0.6500 0.6600 1,396,872 -0.08(-10.50%)
Apr 09, 2025 0.6665 0.7533 0.6500 0.7374 1,666,967 +0.06(+9.54%)
Apr 08, 2025 0.8300 0.8330 0.6540 0.6732 1,135,569 -0.10(-12.46%)
Apr 07, 2025 0.7000 0.8097 0.6600 0.7690 1,556,207 +0.05(+6.47%)
Apr 04, 2025 0.7700 0.7800 0.6799 0.7223 1,999,664 -0.05(-6.22%)
Apr 03, 2025 0.8000 0.8490 0.7400 0.7702 1,661,081 -0.08(-9.59%)
Apr 02, 2025 0.9387 0.9399 0.7701 0.8519 3,399,649 -0.03(-3.47%)
Apr 01, 2025 0.7100 0.8931 0.6954 0.8825 5,341,262 +0.19(+26.91%)
Mar 31, 2025 0.7000 0.7377 0.6294 0.6954 3,664,924 -0.01(-1.67%)
Mar 28, 2025 0.7800 0.7845 0.7000 0.7072 6,763,508 -0.03(-4.59%)
Mar 27, 2025 0.8500 0.8500 0.7123 0.7412 1,802,289 -0.09(-10.77%)
Mar 26, 2025 0.8927 0.8970 0.8100 0.8307 1,195,097 -0.06(-6.92%)
Mar 25, 2025 0.9300 0.9468 0.8750 0.8925 797,307 -0.05(-5.74%)
Mar 24, 2025 0.9342 1.030 0.9300 0.9468 942,500 -0.01(-0.68%)
Mar 21, 2025 0.9100 1.010 0.8800 0.9533 1,865,257 +0.04(+4.48%)
Mar 20, 2025 1.000 1.010 0.8000 0.9124 5,410,968 -0.09(-8.76%)
Mar 19, 2025 0.9490 1.010 0.7900 1.000 5,402,717 +0.10(+11.10%)
Mar 18, 2025 1.000 1.055 0.8800 0.9001 5,409,068 -0.24(-21.04%)
Mar 17, 2025 1.160 1.180 1.110 1.140 1,680,526 -0.01(-0.87%)
Mar 14, 2025 1.190 1.190 1.140 1.150 383,186 -0.01(-0.86%)
Mar 13, 2025 1.190 1.220 1.120 1.160 576,336 -0.04(-3.33%)
Mar 12, 2025 1.230 1.260 1.190 1.200 372,240 +0.00(+0.00%)
Mar 11, 2025 1.210 1.265 1.160 1.200 743,109 +0.02(+1.69%)
Mar 10, 2025 1.260 1.260 1.160 1.180 580,536 -0.11(-8.53%)
Mar 07, 2025 1.220 1.325 1.210 1.290 558,248 +0.04(+3.20%)
Mar 06, 2025 1.260 1.275 1.200 1.250 532,088 -0.01(-0.79%)
Mar 05, 2025 1.150 1.275 1.135 1.260 914,023 +0.07(+5.88%)
Mar 04, 2025 1.150 1.230 1.120 1.190 708,312 -0.03(-2.46%)
Mar 03, 2025 1.380 1.390 1.175 1.220 1,030,238 -0.14(-10.29%)
Feb 28, 2025 1.330 1.370 1.260 1.360 867,686 +0.05(+3.82%)
Feb 27, 2025 1.400 1.430 1.310 1.310 547,243 -0.09(-6.43%)
Feb 26, 2025 1.340 1.410 1.340 1.400 352,776 +0.05(+3.70%)
Feb 25, 2025 1.410 1.416 1.300 1.350 944,803 -0.06(-4.26%)
Feb 24, 2025 1.470 1.470 1.370 1.410 663,260 -0.05(-3.42%)
Feb 21, 2025 1.630 1.630 1.450 1.460 782,709 -0.13(-8.18%)
Feb 20, 2025 1.630 1.655 1.550 1.590 436,900 -0.05(-3.05%)
Feb 19, 2025 1.640 1.660 1.605 1.640 343,930 +0.00(+0.00%)
Feb 18, 2025 1.670 1.675 1.560 1.640 777,829 +0.01(+0.61%)
Feb 14, 2025 1.690 1.690 1.570 1.630 633,114 -0.01(-0.61%)
Feb 13, 2025 1.600 1.650 1.570 1.640 656,649 +0.09(+5.81%)
Feb 12, 2025 1.530 1.570 1.500 1.550 562,112 +0.00(+0.00%)
Feb 11, 2025 1.640 1.680 1.520 1.550 721,707 -0.14(-8.28%)
Feb 10, 2025 1.670 1.700 1.610 1.690 815,938 +0.01(+0.60%)
Feb 07, 2025 1.710 1.720 1.590 1.680 862,335 -0.03(-1.75%)
Feb 06, 2025 1.730 1.740 1.650 1.710 459,730 +0.01(+0.59%)
Feb 05, 2025 1.730 1.756 1.650 1.700 617,504 -0.04(-2.30%)
Feb 04, 2025 1.710 1.820 1.710 1.740 709,064 +0.03(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.