NRG Energy, Inc. NRG
NYSE · United States · Utilities
$95.65-1.52 (-1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $95.65 | -1.56% | $96.99 | $98.12 | $93.36 | 3.68M |
| 2026-09-29 | $97.17 | +0.18% | $97.82 | $99.80 | $96.73 | 2.40M |
| 2026-09-28 | $97.00 | -3.36% | $99.88 | $100.12 | $96.86 | 2.85M |
| 2026-09-25 | $100.37 | +2.58% | $98.14 | $100.86 | $98.14 | 2.62M |
| 2026-09-24 | $97.85 | -2.85% | $99.99 | $100.16 | $97.50 | 2.64M |
| 2026-09-23 | $100.72 | -1.98% | $102.00 | $102.42 | $100.13 | 2.55M |
| 2026-09-22 | $102.75 | -0.51% | $104.01 | $104.91 | $102.51 | 2.46M |
| 2026-09-21 | $103.28 | -0.37% | $104.82 | $104.82 | $101.33 | 3.63M |
| 2026-09-18 | $103.66 | -2.42% | $105.72 | $107.10 | $103.49 | 3.69M |
| 2026-09-17 | $106.23 | -1.07% | $109.74 | $111.25 | $106.03 | 3.30M |
| 2026-09-16 | $107.38 | +1.31% | $107.89 | $108.81 | $106.34 | 2.01M |
| 2026-09-15 | $105.99 | -2.29% | $109.43 | $109.65 | $105.13 | 3.39M |
| 2026-09-14 | $108.47 | -4.40% | $110.00 | $111.47 | $107.41 | 3.06M |
| 2026-09-11 | $113.46 | +1.62% | $113.59 | $114.99 | $112.17 | 1.55M |
| 2026-09-10 | $111.65 | -3.22% | $114.36 | $114.96 | $111.47 | 3.53M |
| 2026-09-09 | $115.37 | -3.57% | $118.55 | $118.93 | $114.59 | 2.84M |
| 2026-09-08 | $119.64 | +0.52% | $120.93 | $121.68 | $118.51 | 2.57M |
| 2026-09-04 | $119.02 | +6.42% | $111.29 | $119.25 | $111.29 | 3.40M |
| 2026-09-03 | $111.84 | +0.68% | $112.24 | $114.00 | $110.12 | 2.33M |
| 2026-09-02 | $111.09 | +1.44% | $110.50 | $111.92 | $108.78 | 2.11M |
| 2026-09-01 | $109.51 | -0.55% | $109.50 | $112.15 | $108.34 | 2.18M |
| 2026-08-31 | $110.12 | -0.90% | $110.30 | $110.98 | $108.54 | 3.58M |
| 2026-08-28 | $111.12 | -2.88% | $114.70 | $115.09 | $110.65 | 2.17M |
| 2026-08-27 | $114.41 | -1.49% | $116.16 | $117.31 | $113.24 | 2.03M |
| 2026-08-26 | $116.14 | +2.23% | $113.99 | $117.39 | $113.99 | 1.64M |
| 2026-08-25 | $113.61 | +1.64% | $114.01 | $115.63 | $112.90 | 2.97M |
| 2026-08-24 | $111.78 | -1.18% | $113.32 | $114.46 | $111.30 | 4.78M |
| 2026-08-21 | $113.11 | -1.95% | $116.58 | $117.23 | $113.06 | 2.87M |
| 2026-08-20 | $115.36 | -4.33% | $119.96 | $121.10 | $114.90 | 2.79M |
| 2026-08-19 | $120.58 | +4.34% | $116.20 | $120.79 | $115.60 | 2.28M |
| 2026-08-18 | $115.56 | -5.57% | $121.92 | $122.52 | $115.08 | 2.63M |
| 2026-08-17 | $122.37 | -3.07% | $127.40 | $127.53 | $121.37 | 1.96M |
| 2026-08-14 | $126.24 | +5.42% | $120.00 | $126.27 | $120.00 | 1.45M |
| 2026-08-13 | $119.75 | -0.75% | $120.00 | $122.07 | $119.41 | 1.26M |
| 2026-08-12 | $120.66 | +0.73% | $122.00 | $124.19 | $119.93 | 2.22M |
| 2026-08-11 | $119.79 | +0.74% | $119.75 | $122.41 | $119.45 | 1.93M |
| 2026-08-10 | $118.91 | +0.66% | $118.13 | $121.44 | $116.56 | 2.21M |
| 2026-08-07 | $118.13 | -0.77% | $119.00 | $123.31 | $117.86 | 3.61M |
| 2026-08-06 | $119.05 | -1.39% | $121.27 | $122.97 | $118.87 | 3.47M |
| 2026-08-05 | $120.73 | +3.15% | $118.37 | $124.71 | $117.78 | 6.12M |
| 2026-08-04 | $117.04 | -15.48% | $140.00 | $140.03 | $112.50 | 13.78M |
| 2026-08-03 | $138.47 | +3.11% | $134.70 | $140.72 | $131.53 | 2.65M |
| 2026-07-31 | $134.29 | +0.24% | $136.58 | $137.95 | $132.21 | 2.70M |
| 2026-07-30 | $133.97 | +7.84% | $129.00 | $135.53 | $128.69 | 2.62M |
| 2026-07-29 | $124.23 | -2.61% | $126.90 | $128.60 | $122.45 | 2.55M |
| 2026-07-28 | $127.56 | -6.55% | $134.73 | $135.58 | $126.80 | 3.17M |
| 2026-07-27 | $136.50 | -3.21% | $141.99 | $142.02 | $135.40 | 2.28M |
| 2026-07-24 | $141.03 | -1.37% | $142.77 | $144.19 | $139.24 | 2.27M |
| 2026-07-23 | $142.99 | +2.15% | $138.84 | $143.19 | $137.84 | 2.93M |
| 2026-07-22 | $139.98 | +6.37% | $131.11 | $140.59 | $131.11 | 2.61M |
| 2026-07-21 | $131.60 | +0.78% | $132.54 | $134.36 | $131.06 | 1.78M |
| 2026-07-20 | $130.58 | +1.14% | $130.24 | $131.86 | $129.18 | 1.99M |
| 2026-07-17 | $129.11 | -2.74% | $130.55 | $132.30 | $128.52 | 2.97M |
| 2026-07-16 | $132.75 | -3.73% | $137.00 | $138.75 | $131.32 | 2.20M |
| 2026-07-15 | $137.90 | -0.33% | $140.64 | $143.53 | $136.51 | 1.99M |
| 2026-07-14 | $138.36 | -0.80% | $142.66 | $144.73 | $136.86 | 1.79M |
| 2026-07-13 | $139.48 | -0.67% | $139.10 | $140.34 | $137.57 | 1.49M |
| 2026-07-10 | $140.42 | -0.04% | $141.58 | $143.47 | $140.23 | 1.09M |
| 2026-07-09 | $140.48 | +2.18% | $140.23 | $143.19 | $139.39 | 1.82M |
| 2026-07-08 | $137.48 | -0.38% | $137.86 | $138.73 | $135.23 | 2.28M |
| 2026-07-07 | $138.01 | -2.13% | $140.93 | $141.45 | $136.55 | 2.00M |
| 2026-07-06 | $141.01 | +3.15% | $138.77 | $142.05 | $138.00 | 2.32M |
| 2026-07-02 | $136.70 | -2.91% | $140.82 | $142.05 | $135.16 | 3.00M |
| 2026-07-01 | $140.80 | -3.60% | $145.56 | $145.85 | $137.48 | 3.43M |
| 2026-06-30 | $146.06 | -2.05% | $149.17 | $150.76 | $145.17 | 2.32M |
| 2026-06-29 | $149.11 | -0.17% | $149.54 | $150.97 | $146.18 | 2.56M |
| 2026-06-26 | $149.36 | +1.53% | $145.18 | $150.52 | $145.00 | 6.64M |
| 2026-06-25 | $147.11 | +3.45% | $143.87 | $147.38 | $143.50 | 3.25M |
| 2026-06-24 | $142.21 | +3.31% | $137.69 | $142.98 | $136.85 | 3.25M |
| 2026-06-23 | $137.66 | -0.90% | $134.51 | $138.87 | $133.00 | 2.26M |
| 2026-06-22 | $138.91 | +2.85% | $135.34 | $139.03 | $135.34 | 5.30M |
| 2026-06-18 | $135.06 | +2.22% | $133.19 | $140.56 | $133.19 | 3.79M |
| 2026-06-17 | $132.13 | +0.02% | $131.74 | $135.22 | $130.82 | 1.63M |
| 2026-06-16 | $132.10 | +1.30% | $130.83 | $135.54 | $130.51 | 1.87M |
| 2026-06-15 | $130.40 | +3.93% | $128.69 | $131.43 | $126.43 | 1.90M |
| 2026-06-12 | $125.47 | +1.43% | $125.18 | $130.00 | $123.90 | 2.48M |
| 2026-06-11 | $123.70 | +2.53% | $120.97 | $124.35 | $120.55 | 2.03M |
| 2026-06-10 | $120.65 | -7.16% | $127.30 | $128.09 | $120.11 | 3.84M |
| 2026-06-09 | $129.96 | +1.76% | $129.39 | $131.42 | $125.45 | 1.88M |
| 2026-06-08 | $127.71 | -1.15% | $129.34 | $129.68 | $127.31 | 1.83M |
| 2026-06-05 | $129.20 | -3.14% | $131.59 | $132.15 | $127.83 | 1.74M |
| 2026-06-04 | $133.39 | -0.28% | $133.53 | $134.84 | $130.95 | 1.39M |
| 2026-06-03 | $133.76 | +0.19% | $132.21 | $136.94 | $131.97 | 2.52M |
| 2026-06-02 | $133.51 | +3.12% | $129.85 | $135.85 | $129.11 | 2.74M |
| 2026-06-01 | $129.47 | -3.44% | $131.09 | $131.65 | $127.11 | 2.64M |
| 2026-05-29 | $134.08 | -2.49% | $136.01 | $138.22 | $133.91 | 3.57M |
| 2026-05-28 | $137.50 | -0.36% | $135.97 | $138.95 | $135.07 | 2.25M |
| 2026-05-27 | $138.00 | -1.73% | $139.70 | $141.53 | $136.08 | 2.49M |
| 2026-05-26 | $140.43 | +2.02% | $140.00 | $143.08 | $138.88 | 2.68M |
| 2026-05-22 | $137.65 | +0.53% | $137.12 | $139.85 | $136.17 | 2.15M |