Dark

NRG
NRG Energy, Inc.
stock NYSE

Market Open

Sep 3, 2026 1:03:00 PM EDT

111.61USD+0.468%(+0.52)1,107,822

111.61Bid 117.60Ask 5.99Spread

Pre-market

Sep 3, 2026 9:24:30 AM EDT

111.51USD+0.378%(+0.42)100

After-hours

Sep 2, 2026 4:57:30 PM EDT

111.00USD-0.072%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	111.7800	113.9900	110.1800	111.6100	+0.468%	1,107,822	0.000%
2026-09-02	110.5000	111.9200	108.7800	111.0900	+1.443%	2,108,690	+0.468%
2026-09-01	109.5000	112.1500	108.3400	109.5100	-0.554%	2,181,085	+1.918%
2026-08-31	110.3000	110.9750	108.5400	110.1200	-0.900%	3,576,608	+1.353%
2026-08-28	114.7000	115.0850	110.6500	111.1200	-2.876%	2,169,583	+0.441%
2026-08-27	116.1600	117.3064	113.2350	114.4100	-1.490%	2,030,046	-2.447%
2026-08-26	113.9900	117.3900	113.9900	116.1400	+2.227%	1,648,427	-3.900%
2026-08-25	114.0100	115.6250	112.9000	113.6100	+1.637%	2,967,289	-1.760%
2026-08-24	113.3200	114.4600	111.3000	111.7800	-1.176%	4,777,478	-0.152%
2026-08-21	116.5800	117.2300	113.0600	113.1100	-1.950%	2,871,873	-1.326%
2026-08-20	119.9600	121.1000	114.9001	115.3600	-4.329%	2,791,386	-3.251%
2026-08-19	116.2000	120.7900	115.6000	120.5800	+4.344%	2,284,334	-7.439%
2026-08-18	121.9200	122.5200	115.0800	115.5600	-5.565%	2,625,693	-3.418%
2026-08-17	127.4000	127.5300	121.3700	122.3700	-3.066%	1,956,844	-8.793%
2026-08-14	120.0000	126.2700	120.0000	126.2400	+5.420%	1,448,198	-11.589%
2026-08-13	120.0000	122.0650	119.4100	119.7500	-0.754%	1,258,284	-6.797%
2026-08-12	122.0000	124.1900	119.9300	120.6600	+0.726%	2,221,677	-7.500%
2026-08-11	119.7500	122.4100	119.4500	119.7900	+0.740%	1,932,714	-6.829%
2026-08-10	118.1300	121.4400	116.5600	118.9100	+0.660%	2,206,399	-6.139%
2026-08-07	119.0000	123.3100	117.8600	118.1300	-0.773%	3,606,489	-5.519%
2026-08-06	121.2700	122.9700	118.8675	119.0500	-1.392%	3,473,343	-6.249%
2026-08-05	118.3700	124.7100	117.7800	120.7300	+3.153%	6,118,661	-7.554%
2026-08-04	140.0000	140.0300	112.5000	117.0400	-15.476%	13,780,911	-4.639%
2026-08-03	134.7000	140.7200	131.5301	138.4700	+3.113%	2,647,439	-19.398%
2026-07-31	136.5800	137.9500	132.2100	134.2900	+0.239%	2,695,452	-16.889%
2026-07-30	129.0000	135.5300	128.6850	133.9700	+7.840%	2,624,659	-16.690%
2026-07-29	126.9000	128.6000	122.4500	124.2300	-2.611%	2,550,596	-10.159%
2026-07-28	134.7300	135.5800	126.8000	127.5600	-6.549%	3,166,964	-12.504%
2026-07-27	141.9900	142.0150	135.3950	136.5000	-3.212%	2,279,015	-18.234%
2026-07-24	142.7700	144.1900	139.2400	141.0300	-1.371%	2,270,110	-20.861%
2026-07-23	138.8400	143.1900	137.8400	142.9900	+2.150%	2,931,374	-21.946%
2026-07-22	131.1100	140.5900	131.1100	139.9800	+6.368%	2,614,871	-20.267%
2026-07-21	132.5400	134.3600	131.0600	131.6000	+0.781%	1,784,853	-15.190%
2026-07-20	130.2400	131.8600	129.1750	130.5800	+1.139%	1,993,971	-14.527%
2026-07-17	130.5500	132.3000	128.5229	129.1100	-2.742%	2,965,473	-13.554%
2026-07-16	137.0000	138.7500	131.3200	132.7500	-3.735%	2,204,034	-15.925%
2026-07-15	140.6400	143.5300	136.5100	137.9000	-0.332%	1,991,441	-19.065%
2026-07-14	142.6600	144.7300	136.8600	138.3600	-0.803%	1,790,711	-19.334%
2026-07-13	139.1000	140.3400	137.5700	139.4800	-0.669%	1,486,135	-19.981%
2026-07-10	141.5800	143.4700	140.2300	140.4200	-0.043%	1,085,792	-20.517%
2026-07-09	140.2300	143.1900	139.3900	140.4800	+2.182%	1,815,559	-20.551%
2026-07-08	137.8600	138.7300	135.2300	137.4800	-0.384%	2,282,237	-18.817%
2026-07-07	140.9300	141.4500	136.5500	138.0100	-2.128%	2,003,164	-19.129%
2026-07-06	138.7700	142.0450	138.0000	141.0100	+3.153%	2,315,220	-20.850%
2026-07-02	140.8200	142.0500	135.1600	136.7000	-2.912%	3,004,521	-18.354%
2026-07-01	145.5600	145.8500	137.4800	140.8000	-3.601%	3,425,812	-20.732%
2026-06-30	149.1700	150.7600	145.1700	146.0600	-2.045%	2,316,199	-23.586%
2026-06-29	149.5350	150.9700	146.1750	149.1100	-0.167%	2,559,035	-25.149%
2026-06-26	145.1800	150.5200	145.0000	149.3600	+1.529%	6,642,408	-25.275%
2026-06-25	143.8700	147.3800	143.5000	147.1100	+3.446%	3,247,210	-24.132%
2026-06-24	137.6900	142.9800	136.8500	142.2100	+3.305%	3,252,327	-21.517%
2026-06-23	134.5100	138.8700	133.0000	137.6600	-0.900%	2,264,239	-18.923%
2026-06-22	135.3400	139.0300	135.3400	138.9100	+2.851%	5,304,785	-19.653%
2026-06-18	133.1900	140.5646	133.1900	135.0600	+2.218%	3,786,847	-17.363%
2026-06-17	131.7400	135.2200	130.8200	132.1300	+0.023%	1,627,367	-15.530%
2026-06-16	130.8300	135.5400	130.5100	132.1000	+1.304%	1,866,036	-15.511%
2026-06-15	128.6900	131.4300	126.4300	130.4000	+3.929%	1,905,125	-14.410%
2026-06-12	125.1800	130.0000	123.9000	125.4700	+1.431%	2,483,824	-11.046%
2026-06-11	120.9700	124.3450	120.5500	123.7000	+2.528%	2,034,741	-9.774%
2026-06-10	127.3000	128.0900	120.1101	120.6500	-7.164%	3,836,490	-7.493%
2026-06-09	129.3900	131.4200	125.4500	129.9600	+1.762%	1,882,323	-14.120%
2026-06-08	129.3400	129.6750	127.3100	127.7100	-1.153%	1,827,972	-12.607%
2026-06-05	131.5900	132.1500	127.8300	129.2000	-3.141%	1,737,927	-13.615%
2026-06-04	133.5300	134.8400	130.9500	133.3900	-0.277%	1,389,489	-16.328%
2026-06-03	132.2100	136.9400	131.9700	133.7600	+0.187%	2,517,529	-16.560%
2026-06-02	129.8500	135.8500	129.1100	133.5100	+3.120%	2,742,879	-16.403%
2026-06-01	131.0900	131.6500	127.1110	129.4700	-3.438%	2,642,849	-13.795%
2026-05-29	136.0100	138.2200	133.9100	134.0800	-2.487%	3,571,693	-16.759%
2026-05-28	135.9700	138.9500	135.0679	137.5000	-0.362%	2,252,067	-18.829%
2026-05-27	139.7000	141.5300	136.0800	138.0000	-1.730%	2,492,427	-19.123%
2026-05-26	140.0000	143.0800	138.8800	140.4300	+2.020%	2,678,570	-20.523%
2026-05-22	137.1200	139.8500	136.1700	137.6500	+0.533%	2,147,350	-18.918%
2026-05-21	133.0400	137.1900	132.6350	136.9200	+2.194%	2,708,061	-18.485%
2026-05-20	127.1700	134.2250	127.0000	133.9800	+8.302%	3,708,510	-16.697%
2026-05-19	124.0000	124.1600	121.2200	123.7100	-1.426%	3,148,060	-9.781%
2026-05-18	127.3600	127.8900	124.1600	125.5000	-1.807%	2,506,569	-11.068%
2026-05-15	132.0000	132.2500	127.6400	127.8100	-5.129%	2,722,176	-12.675%
2026-05-14	130.9500	134.9000	130.7000	134.7200	+2.777%	2,783,759	-17.154%
2026-05-13	137.1500	137.9900	129.2379	131.0800	-4.558%	5,065,237	-14.854%
2026-05-12	136.0000	138.4050	134.0400	137.3400	+0.029%	3,273,779	-18.735%
2026-05-11	138.0400	139.1075	136.9700	137.3000	-0.586%	2,886,347	-18.711%
2026-05-08	143.5500	144.9600	137.7600	138.1100	-2.643%	2,475,004	-19.188%
2026-05-07	150.8600	151.3425	141.5500	141.8600	-5.828%	4,355,254	-21.324%
2026-05-06	153.1800	157.8300	149.0000	150.6400	-4.313%	3,887,067	-25.909%
2026-05-05	156.4400	159.2500	156.0900	157.4300	+1.686%	2,432,231	-29.105%
2026-05-04	153.0000	156.3600	152.3400	154.8200	+0.945%	1,883,565	-27.910%
2026-05-01	154.8200	156.9900	152.1500	153.3700	-1.420%	2,380,555	-27.228%
2026-04-30	151.0300	155.8600	150.8300	155.5800	+4.409%	2,075,282	-28.262%
2026-04-29	154.8200	156.1600	148.6500	149.0100	-3.747%	1,820,564	-25.099%
2026-04-28	156.5600	159.2500	154.7200	154.8100	-3.334%	2,171,766	-27.905%
2026-04-27	160.8900	161.3600	157.3900	160.1500	+0.213%	1,825,382	-30.309%
2026-04-24	154.8600	160.6700	153.9850	159.8100	+3.417%	1,985,692	-30.161%
2026-04-23	150.1700	154.5300	148.7900	154.5300	+3.295%	3,670,493	-27.775%
2026-04-22	151.7900	153.0800	148.9700	149.6000	-0.173%	3,165,825	-25.394%
2026-04-21	156.7500	158.5000	149.6600	149.8600	-4.657%	3,240,435	-25.524%
2026-04-20	169.1400	169.7800	156.2500	157.1800	-6.290%	3,830,385	-28.992%
2026-04-17	169.0000	171.3500	166.2900	167.7300	-0.457%	3,433,242	-33.459%
2026-04-16	168.7100	171.0350	166.3200	168.5000	+0.030%	2,754,775	-33.763%
2026-04-15	170.0800	170.4650	165.8200	168.4500	-1.468%	3,048,763	-33.743%
2026-04-14	172.0400	175.5150	169.3400	170.9600	+0.423%	2,487,022	-34.716%
2026-04-13	161.9800	170.4300	160.8850	170.2400	+3.761%	2,682,512	-34.440%
2026-04-10	162.1800	166.8900	162.0000	164.0700	+1.416%	2,052,730	-31.974%
2026-04-09	160.6800	167.0600	160.6800	161.7800	+0.923%	2,133,032	-31.011%
2026-04-08	160.4600	161.0900	157.3600	160.3000	+4.730%	2,312,782	-30.374%
2026-04-07	149.1900	153.2700	149.1900	153.0600	+2.176%	1,856,380	-27.081%
2026-04-06	152.4500	153.8100	149.7600	149.8000	-1.893%	2,126,690	-25.494%
2026-04-02	145.8500	152.8000	145.8500	152.6900	+1.861%	3,183,392	-26.904%
2026-04-01	147.9300	150.8800	146.3800	149.9000	+2.573%	1,829,229	-25.544%
2026-03-31	142.0900	146.8900	141.5000	146.1400	+3.477%	3,052,527	-23.628%
2026-03-30	150.4900	151.2561	139.8900	141.2300	-4.406%	2,471,161	-20.973%
2026-03-27	146.2900	150.5600	146.0100	147.7400	+1.095%	1,801,483	-24.455%
2026-03-26	148.9100	150.5500	144.3800	146.1400	-3.244%	2,419,581	-23.628%
2026-03-25	152.6400	154.8200	150.3600	151.0400	-0.060%	1,961,079	-26.106%
2026-03-24	150.9500	155.0550	150.4200	151.1300	-0.422%	1,776,969	-26.150%
2026-03-23	148.0000	154.7000	146.9800	151.7700	+4.095%	1,845,065	-26.461%
2026-03-20	161.5100	162.5000	144.6000	145.8000	-9.665%	4,160,965	-23.450%
2026-03-19	156.6300	162.9800	154.7950	161.4000	+1.439%	1,917,358	-30.849%
2026-03-18	158.0600	162.4150	157.0000	159.1100	+2.817%	3,329,971	-29.854%
2026-03-17	153.8200	155.8100	152.6200	154.7500	+1.489%	1,829,568	-27.877%
2026-03-16	156.0000	157.5600	151.6800	152.4800	-0.255%	2,224,310	-26.804%
2026-03-13	154.5300	154.7550	151.2550	152.8700	+0.506%	1,775,179	-26.990%
2026-03-12	146.6000	152.5000	146.2500	152.1000	+2.335%	2,596,748	-26.621%
2026-03-11	154.2100	154.5000	147.5300	148.6300	-4.202%	3,372,553	-24.907%
2026-03-10	156.0000	159.3700	155.0000	155.1500	-0.174%	2,847,350	-28.063%
2026-03-09	150.6800	155.6000	149.0000	155.4200	+0.713%	3,177,580	-28.188%
2026-03-06	158.7900	159.4300	154.2200	154.3200	-3.826%	4,553,665	-27.676%
2026-03-05	162.0000	165.1600	158.0300	160.4600	-1.883%	4,079,234	-30.444%
2026-03-04	162.0700	166.4299	161.9000	163.5400	+0.913%	9,060,083	-31.754%
2026-03-03	162.8500	164.0600	158.0000	162.0600	-7.700%	11,470,686	-31.130%
2026-03-02	175.6900	181.5799	174.0400	175.5800	-1.889%	1,770,113	-36.434%
2026-02-27	179.9800	181.0900	174.2100	178.9600	-1.312%	2,614,005	-37.634%
2026-02-26	183.0000	183.6800	173.5800	181.3400	-1.226%	2,357,877	-38.453%
2026-02-25	186.5600	189.9600	180.8900	183.5900	-0.239%	2,648,931	-39.207%
2026-02-24	173.2700	184.8350	163.7618	184.0300	+4.254%	3,754,134	-39.352%
2026-02-23	177.5400	182.0400	175.1100	176.5200	-1.485%	2,195,529	-36.772%
2026-02-20	175.1400	180.1100	174.0000	179.1800	+2.383%	2,185,147	-37.711%
2026-02-19	170.4800	175.2800	169.6600	175.0100	+2.309%	1,623,377	-36.227%
2026-02-18	174.5000	176.4400	170.5500	171.0600	-1.378%	1,518,180	-34.754%
2026-02-17	173.1200	177.7100	170.8600	173.4500	+0.638%	2,414,354	-35.653%
2026-02-13	161.6900	172.6800	161.5350	172.3500	+6.520%	3,348,764	-35.242%
2026-02-12	162.2100	166.2500	158.4600	161.8000	+0.728%	2,534,872	-31.020%
2026-02-11	158.4500	160.9600	156.6200	160.6300	+2.685%	1,665,284	-30.517%
2026-02-10	157.0200	158.6900	154.0100	156.4300	+0.456%	1,749,718	-28.652%
2026-02-09	154.1700	158.3500	152.7850	155.7200	+1.565%	1,744,182	-28.326%
2026-02-06	148.9600	153.5700	148.0100	153.3200	+6.148%	2,064,083	-27.205%
2026-02-05	142.3800	147.4600	141.8100	144.4400	+0.313%	2,441,385	-22.729%
2026-02-04	151.9100	153.4700	140.4900	143.9900	-5.382%	3,453,334	-22.488%
2026-02-03	151.6100	154.5600	147.7200	152.1800	+2.059%	2,038,056	-26.659%
2026-02-02	152.1100	153.3200	148.5800	149.1100	-2.306%	1,886,530	-25.149%
2026-01-30	153.1100	156.9750	150.8700	152.6300	-0.709%	1,720,209	-26.875%
2026-01-29	155.3900	157.2000	151.1800	153.7200	-0.896%	1,625,095	-27.394%
2026-01-28	157.0000	157.5000	153.0000	155.1100	-0.596%	1,607,987	-28.045%
2026-01-27	149.3200	156.4150	149.3200	156.0400	+4.075%	1,539,088	-28.473%
2026-01-26	150.2100	151.3300	148.9901	149.9300	+0.422%	1,832,565	-25.559%
2026-01-23	150.9800	152.2400	146.9100	149.3000	-1.185%	2,296,446	-25.244%
2026-01-22	152.8200	153.5600	149.5600	151.0900	+0.272%	1,713,383	-26.130%
2026-01-21	151.2600	151.9199	147.2400	150.6800	+1.189%	1,702,833	-25.929%
2026-01-20	146.5900	152.5900	145.5200	148.9100	-2.065%	1,909,148	-25.049%
2026-01-16	153.7500	156.7799	148.8650	152.0500	-4.069%	3,462,598	-26.597%
2026-01-15	152.0300	159.2500	151.3950	158.5000	+5.787%	2,336,885	-29.584%
2026-01-14	149.2600	150.6200	147.5100	149.8300	-0.505%	1,775,528	-25.509%
2026-01-13	149.2700	152.3500	148.3900	150.5900	+1.142%	1,714,637	-25.885%
2026-01-12	146.5600	149.7400	146.0000	148.8900	-0.255%	2,024,677	-25.039%
2026-01-09	150.6400	151.7900	147.6200	149.2700	+3.999%	2,462,518	-25.229%
2026-01-08	148.0600	148.9900	141.9700	143.5300	-3.613%	2,549,911	-22.239%
2026-01-07	157.5100	157.8800	148.2000	148.9100	-6.716%	2,619,850	-25.049%
2026-01-06	161.2100	161.2100	155.8250	159.6300	-1.213%	2,038,653	-30.082%
2026-01-05	168.4900	170.2400	159.0000	161.5900	-2.750%	1,700,778	-30.930%
2026-01-02	161.5800	166.6600	160.9600	166.1600	+4.346%	1,328,582	-32.830%
2025-12-31	160.8400	161.1950	159.1900	159.2400	-0.742%	776,646	-29.911%
2025-12-30	161.4500	162.0000	159.5600	160.4300	-0.329%	719,778	-30.431%
2025-12-29	160.6100	164.0600	160.3500	160.9600	+0.050%	1,377,633	-30.660%
2025-12-26	160.1000	161.5200	158.3900	160.8800	+0.199%	1,099,575	-30.625%
2025-12-24	157.8700	161.1390	156.9400	160.5600	+1.550%	553,362	-30.487%
2025-12-23	156.9300	159.7099	156.6500	158.1100	+0.733%	1,297,854	-29.410%
2025-12-22	158.1000	158.1000	154.3550	156.9600	+0.487%	1,267,502	-28.893%
2025-12-19	154.8600	157.5800	154.7000	156.2000	+1.009%	3,893,964	-28.547%
2025-12-18	154.2900	158.2100	152.0900	154.6400	+3.452%	2,218,340	-27.826%
2025-12-17	160.5400	161.0775	147.9800	149.4800	-6.663%	4,748,365	-25.334%
2025-12-16	159.6200	162.2650	157.4500	160.1500	+0.100%	1,535,226	-30.309%
2025-12-15	161.8900	163.0600	159.2700	159.9900	-0.898%	1,674,699	-30.239%
2025-12-12	172.0000	172.4000	160.5790	161.4400	-5.391%	2,018,205	-30.866%
2025-12-11	165.0200	170.8400	164.2650	170.6400	+1.475%	1,558,983	-34.593%
2025-12-10	167.4300	170.0600	163.2500	168.1600	+0.846%	1,636,165	-33.629%
2025-12-09	165.4100	171.5650	164.3100	166.7500	+1.609%	1,822,468	-33.067%
2025-12-08	164.1900	167.1800	162.2100	164.1100	+0.681%	1,639,388	-31.991%
2025-12-05	168.8700	170.2490	162.7900	163.0000	-3.755%	1,864,827	-31.528%
2025-12-04	166.1400	170.1899	165.9975	169.3600	+1.553%	1,366,059	-34.099%
2025-12-03	163.7600	167.0000	160.2200	166.7700	+1.639%	1,291,292	-33.075%
2025-12-02	166.9400	168.0800	162.7600	164.0800	-0.954%	1,444,666	-31.978%
2025-12-01	167.5500	167.5650	163.7600	165.6600	-2.260%	1,276,045	-32.627%
2025-11-28	170.0000	171.7700	168.4050	169.4900	+0.564%	944,859	-34.150%
2025-11-26	165.8800	169.9100	165.6050	168.5400	+2.887%	1,340,474	-33.778%
2025-11-25	167.1900	168.3250	161.0000	163.8100	-1.822%	1,628,772	-31.866%
2025-11-24	160.3400	167.9700	158.9450	166.8500	+4.805%	2,531,810	-33.108%
2025-11-21	160.5300	161.3950	155.3900	159.2000	-0.785%	2,119,421	-29.893%
2025-11-20	173.9500	174.7300	160.3500	160.4600	-4.941%	2,071,467	-30.444%
2025-11-19	166.2900	173.5200	166.2600	168.8000	+1.412%	2,295,859	-33.880%
2025-11-18	161.3600	168.7000	161.1400	166.4500	+1.985%	2,451,705	-32.947%
2025-11-17	165.1900	169.2500	162.2300	163.2100	-1.199%	1,492,254	-31.616%
2025-11-14	161.2500	171.2000	160.0600	165.1900	-0.578%	2,085,932	-32.435%
2025-11-13	167.7400	169.2300	164.9350	166.1500	-1.593%	2,725,495	-32.826%
2025-11-12	164.0500	169.4600	162.9000	168.8400	+3.685%	2,048,582	-33.896%
2025-11-11	164.4700	167.1500	160.7600	162.8400	-2.327%	2,015,765	-31.460%
2025-11-10	175.6500	176.7299	164.1000	166.7200	-3.351%	2,225,486	-33.055%
2025-11-07	164.9800	172.5000	162.0000	172.5000	+1.411%	2,530,944	-35.299%
2025-11-06	169.2700	177.0850	164.9450	170.1000	-1.784%	3,293,253	-34.386%
2025-11-05	167.7000	175.2700	167.4550	173.1900	+3.095%	3,047,213	-35.556%
2025-11-04	171.6600	172.0200	166.9000	167.9900	-3.720%	1,835,826	-33.562%
2025-11-03	173.5800	176.7600	171.1700	174.4800	+1.524%	1,593,331	-36.033%
2025-10-31	175.2900	176.9800	170.3600	171.8600	-0.739%	1,567,808	-35.058%
2025-10-30	176.4300	180.0800	172.8700	173.1400	-3.003%	1,769,207	-35.538%
2025-10-29	173.6800	180.5400	170.5000	178.5000	+3.323%	2,483,095	-37.473%
2025-10-28	173.5000	173.9000	165.8400	172.7600	+0.098%	2,472,194	-35.396%
2025-10-27	172.2800	173.3500	169.8101	172.5900	+1.309%	1,602,458	-35.332%
2025-10-24	167.4500	170.5700	167.0800	170.3600	+3.999%	1,596,170	-34.486%
2025-10-23	161.6600	163.9800	160.3100	163.8100	+2.113%	2,226,112	-31.866%
2025-10-22	164.0200	165.3700	158.3100	160.4200	-1.938%	2,916,195	-30.426%
2025-10-21	166.5200	167.9100	160.1900	163.5900	-2.048%	2,071,021	-31.775%
2025-10-20	171.8100	172.9000	166.3100	167.0100	-1.025%	1,768,846	-33.172%
2025-10-17	168.6600	172.4000	165.8800	168.7400	-0.700%	2,091,700	-33.857%
2025-10-16	173.0900	173.9950	165.7400	169.9300	-0.817%	2,181,634	-34.320%
2025-10-15	168.1900	173.3600	167.8600	171.3300	+3.454%	2,111,137	-34.857%
2025-10-14	165.5700	168.9800	163.0900	165.6100	-1.872%	1,680,882	-32.607%
2025-10-13	164.1900	168.7800	164.1600	168.7700	+5.199%	1,965,430	-33.869%
2025-10-10	167.7200	168.8300	160.3800	160.4300	-4.648%	1,846,217	-30.431%
2025-10-09	168.2100	169.9900	166.9200	168.2500	+0.436%	1,973,685	-33.664%
2025-10-08	164.5900	169.3300	163.5000	167.5200	+3.019%	2,587,632	-33.375%
2025-10-07	164.3200	165.8000	162.0700	162.6100	-0.817%	2,648,515	-31.363%
2025-10-06	168.9700	169.9699	163.1000	163.9500	-1.401%	2,408,362	-31.924%
2025-10-03	168.2300	172.2050	165.8300	166.2800	-0.610%	2,270,164	-32.878%
2025-10-02	162.9700	168.5750	162.4800	167.3000	+3.329%	2,642,376	-33.288%
2025-10-01	161.6800	165.4500	160.5700	161.9100	-0.025%	3,233,027	-31.067%
2025-09-30	165.4000	165.8300	161.0500	161.9500	-2.050%	2,449,033	-31.084%
2025-09-29	169.3100	170.0950	164.6600	165.3400	-1.916%	2,686,479	-32.497%
2025-09-26	163.7800	169.4450	162.9000	168.5700	+3.443%	2,443,292	-33.790%
2025-09-25	160.9600	164.9600	157.9000	162.9600	-1.582%	2,226,438	-31.511%
2025-09-24	167.7100	169.1500	165.5000	165.5800	-1.105%	2,133,866	-32.595%
2025-09-23	171.1600	171.5700	165.1800	167.4300	-2.071%	2,527,267	-33.339%
2025-09-22	164.9500	172.0400	163.5001	170.9700	+4.022%	2,580,123	-34.720%
2025-09-19	165.0400	165.7800	161.8900	164.3600	+0.104%	4,195,856	-32.094%
2025-09-18	167.0800	167.5800	161.8700	164.1900	-0.237%	2,421,814	-32.024%
2025-09-17	165.3800	167.0800	162.3050	164.5800	+0.219%	2,373,256	-32.185%
2025-09-16	166.6200	167.2400	162.2500	164.2200	-1.120%	2,536,495	-32.036%
2025-09-15	165.1050	169.0200	165.1050	166.0800	+0.752%	2,357,871	-32.797%
2025-09-12	157.7000	165.8200	157.0200	164.8400	+4.382%	2,278,795	-32.292%
2025-09-11	161.4600	161.7900	157.7500	157.9200	-2.041%	2,303,298	-29.325%
2025-09-10	154.9500	162.2600	154.9050	161.2100	+5.878%	3,506,683	-30.767%
2025-09-09	148.5000	152.4200	147.8244	152.2600	+3.045%	1,755,759	-26.698%
2025-09-08	148.7300	149.6400	144.7884	147.7600	+0.068%	2,333,969	-24.465%
2025-09-05	148.9500	150.2500	142.8729	147.6600	-0.196%	1,672,701	-24.414%
2025-09-04	148.0200	148.6200	146.1700	147.9500	+0.708%	1,305,025	-24.562%
2025-09-03	144.8900	148.2100	144.1920	146.9100	+1.240%	1,458,027	-24.028%
2025-09-02	142.2700	145.2400	140.7728	145.1100	-0.309%	2,499,359	-23.086%
2025-08-29	148.1700	148.5600	143.9600	145.5600	-2.085%	1,560,892	-23.324%
2025-08-28	147.9300	151.2050	147.4550	148.6600	+0.365%	1,752,548	-24.923%
2025-08-27	146.7400	149.2300	146.3700	148.1200	+1.292%	1,951,357	-24.649%
2025-08-26	145.0000	146.5650	143.8201	146.2300	+1.008%	2,123,367	-23.675%
2025-08-25	145.7400	146.8900	144.2800	144.7700	-0.221%	2,051,382	-22.905%
2025-08-22	146.8700	148.4400	144.3800	145.0900	-0.548%	1,900,448	-23.075%
2025-08-21	148.5500	150.1600	144.7001	145.8900	-1.552%	1,889,239	-23.497%
2025-08-20	147.2700	148.7800	143.5500	148.1900	-0.128%	2,459,270	-24.685%
2025-08-19	149.5200	150.1200	147.0500	148.3800	-1.369%	2,190,844	-24.781%
2025-08-18	148.8900	150.8800	147.8100	150.4400	+1.225%	2,093,726	-25.811%
2025-08-15	155.0900	155.3900	148.2900	148.6200	-3.355%	2,789,467	-24.902%
2025-08-14	152.6000	156.4600	151.9000	153.7800	-0.787%	2,211,072	-27.422%
2025-08-13	157.1000	158.9846	151.9100	155.0000	-1.079%	2,514,690	-27.994%
2025-08-12	152.0000	157.0000	151.5885	156.6900	+3.065%	2,410,609	-28.770%
2025-08-11	152.0000	154.9000	151.3700	152.0300	-0.334%	2,779,746	-26.587%
2025-08-08	153.4300	155.0600	151.5000	152.5400	-0.444%	2,574,272	-26.832%
2025-08-07	151.0900	155.0000	150.0050	153.2200	+3.137%	4,884,479	-27.157%
2025-08-06	166.0700	166.0700	145.0000	148.5600	-13.608%	9,532,996	-24.872%
2025-08-05	174.9900	175.9600	167.4600	171.9600	-1.121%	4,432,463	-35.095%
2025-08-04	169.4900	174.4500	168.9500	173.9100	+3.746%	3,195,607	-35.823%
2025-08-01	162.1700	168.3750	160.3800	167.6300	+0.257%	2,560,607	-33.419%
2025-07-31	167.2900	169.2400	165.4950	167.2000	+0.366%	3,266,149	-33.248%
2025-07-30	161.6000	167.0000	161.0001	166.5900	+4.203%	3,887,610	-33.003%
2025-07-29	159.5600	160.3450	156.8800	159.8700	+0.839%	1,979,507	-30.187%
2025-07-28	158.0100	159.6500	157.1666	158.5400	+1.245%	2,071,789	-29.601%
2025-07-25	158.4300	158.8800	155.8300	156.5900	-0.874%	2,026,163	-28.725%
2025-07-24	161.0100	161.4100	157.6000	157.9700	-1.607%	2,849,916	-29.347%
2025-07-23	160.0000	165.6800	158.2000	160.5500	+4.280%	5,434,471	-30.483%
2025-07-22	152.4900	154.4200	147.5500	153.9600	+1.083%	2,843,109	-27.507%
2025-07-21	151.9000	155.2099	148.0474	152.3100	+0.369%	2,730,806	-26.722%
2025-07-18	149.7700	154.5200	149.6500	151.7500	+2.965%	3,408,531	-26.451%
2025-07-17	146.0700	148.0300	145.0600	147.3800	+1.669%	2,263,117	-24.271%
2025-07-16	146.9400	147.7800	143.4000	144.9600	-1.307%	2,547,025	-23.006%
2025-07-15	151.8600	152.6600	145.0000	146.8800	-2.767%	2,887,818	-24.013%
2025-07-14	150.5800	151.3600	148.3800	151.0600	+0.252%	1,703,864	-26.115%
2025-07-11	150.6200	152.1300	150.1201	150.6800	-0.449%	1,974,189	-25.929%
2025-07-10	150.3800	152.6850	149.1400	151.3600	+0.725%	2,102,513	-26.262%
2025-07-09	152.8900	152.8900	150.0300	150.2700	-0.661%	1,916,145	-25.727%
2025-07-08	158.5000	158.5000	149.5900	151.2700	-4.676%	3,066,836	-26.218%
2025-07-07	158.4300	160.6296	157.6300	158.6900	+0.189%	1,929,408	-29.668%
2025-07-03	156.1400	158.7800	155.6500	158.3900	+1.832%	2,106,109	-29.535%
2025-07-02	155.5400	157.5300	154.0000	155.5400	-0.269%	2,754,893	-28.244%
2025-07-01	160.2600	160.2600	153.7000	155.9600	-2.877%	3,566,745	-28.437%
2025-06-30	163.8300	164.6950	160.1850	160.5800	-1.285%	2,799,546	-30.496%
2025-06-27	163.5200	168.5700	162.1200	162.6700	+0.700%	9,663,385	-31.389%
2025-06-26	157.7200	162.2184	156.2700	161.5400	+5.361%	2,708,576	-30.909%
2025-06-25	154.3500	156.5700	152.6300	153.3200	-0.234%	2,195,578	-27.205%
2025-06-24	154.1800	154.7000	151.2900	153.6800	+1.072%	2,654,620	-27.375%
2025-06-23	152.0000	155.0000	149.9100	152.0500	+0.086%	2,423,404	-26.597%
2025-06-20	153.7600	154.1000	151.1850	151.9200	-0.472%	7,964,294	-26.534%
2025-06-18	152.0600	154.2000	151.1334	152.6400	+0.368%	2,528,623	-26.880%
2025-06-17	153.6000	154.5900	150.1400	152.0800	-1.208%	2,533,194	-26.611%
2025-06-16	153.4700	155.8800	153.3400	153.9400	+1.250%	2,536,251	-27.498%
2025-06-13	150.0900	152.1500	149.0000	152.0400	+0.689%	2,258,572	-26.592%
2025-06-12	148.2300	152.1200	148.2300	151.0000	+1.295%	2,881,419	-26.086%
2025-06-11	150.5100	152.0000	148.2500	149.0700	+0.262%	4,052,871	-25.129%
2025-06-10	154.6300	155.7515	147.6900	148.6800	-4.108%	3,636,863	-24.933%
2025-06-09	156.7200	159.0770	154.4700	155.0500	-0.571%	2,166,820	-28.017%
2025-06-06	156.6000	157.9400	154.2700	155.9400	-0.058%	2,328,129	-28.428%
2025-06-05	157.3500	158.2000	155.0300	156.0300	-0.599%	2,491,547	-28.469%
2025-06-04	160.6700	160.6700	156.7500	156.9700	-2.527%	3,204,470	-28.897%
2025-06-03	160.6250	162.3299	158.1700	161.0400	+1.609%	3,914,028	-30.694%
2025-06-02	156.5400	159.7400	154.6000	158.4900	+1.661%	3,746,029	-29.579%
2025-05-30	153.6700	156.1200	153.6500	155.9000	+0.926%	3,799,347	-28.409%
2025-05-29	158.1000	158.5100	153.0900	154.4700	-1.019%	3,948,988	-27.746%
2025-05-28	157.8100	158.0100	155.5835	156.0600	-0.542%	1,625,624	-28.483%
2025-05-27	159.2800	159.7900	155.9050	156.9100	-0.577%	3,851,594	-28.870%
2025-05-23	153.7200	158.5550	153.2800	157.8200	+1.629%	2,290,802	-29.280%
2025-05-22	154.6900	155.9640	152.3820	155.2900	-0.116%	2,461,302	-28.128%
2025-05-21	158.4200	158.6600	154.8300	155.4700	-2.637%	3,066,336	-28.211%
2025-05-20	160.1200	161.3800	158.8300	159.6800	-0.968%	3,482,168	-30.104%
2025-05-19	156.7800	161.7800	156.1600	161.2400	+1.281%	2,878,834	-30.780%
2025-05-16	154.9600	159.2400	154.0400	159.2000	+2.696%	6,992,273	-29.893%
2025-05-15	153.5000	157.4050	152.8400	155.0200	+0.787%	4,280,481	-28.003%
2025-05-14	154.7500	158.3700	152.9100	153.8100	-1.851%	6,349,651	-27.436%
2025-05-13	149.6300	158.6550	147.9000	156.7100	+4.050%	8,023,091	-28.779%
2025-05-12	137.0000	150.8100	136.9500	150.6100	+26.213%	10,257,926	-25.895%
2025-05-09	120.2500	120.7250	117.4350	119.3300	-0.839%	3,028,467	-6.469%
2025-05-08	119.5300	120.9200	117.8650	120.3400	+1.407%	2,549,566	-7.254%
2025-05-07	115.7400	119.8150	115.4800	118.6700	+1.419%	2,698,166	-5.949%
2025-05-06	115.3700	118.4700	114.2002	117.0100	+0.671%	2,891,543	-4.615%
2025-05-05	115.5300	116.7100	114.0000	116.2300	-0.352%	1,764,480	-3.975%
2025-05-02	115.0000	117.9000	114.3700	116.6400	+2.190%	2,207,727	-4.312%
2025-05-01	111.2900	115.2400	111.2500	114.1400	+4.161%	3,092,623	-2.217%
2025-04-30	106.5100	109.8400	105.3000	109.5800	+0.046%	2,328,102	+1.853%
2025-04-29	108.5000	110.1000	107.1800	109.5300	+0.155%	1,745,544	+1.899%
2025-04-28	108.1300	109.6600	107.6200	109.3600	+0.951%	2,620,976	+2.057%
2025-04-25	106.1100	109.1900	106.1100	108.3300	+2.092%	1,810,187	+3.028%
2025-04-24	101.8100	106.8000	101.5350	106.1100	+3.989%	1,699,827	+5.183%
2025-04-23	103.1900	105.6100	100.9700	102.0400	+3.279%	1,816,690	+9.379%
2025-04-22	95.0900	99.3400	95.0900	98.8000	+6.134%	3,561,572	+12.966%
2025-04-21	96.1000	96.7950	90.8429	93.0900	-4.874%	1,916,026	+19.895%
2025-04-17	99.0400	100.6650	97.1000	97.8600	-0.234%	1,945,975	+14.051%
2025-04-16	95.4900	99.0950	95.3800	98.0900	+1.009%	2,217,495	+13.783%
2025-04-15	96.0000	98.5000	96.0000	97.1100	+1.241%	1,513,823	+14.932%
2025-04-14	97.4500	97.6100	95.0000	95.9200	+1.535%	1,981,659	+16.357%
2025-04-11	93.3500	95.4800	91.4400	94.4700	+1.701%	1,634,925	+18.143%
2025-04-10	94.7200	95.9200	90.9050	92.8900	-4.621%	2,576,954	+20.153%
2025-04-09	86.0000	98.6000	83.1200	97.3900	+13.376%	4,840,797	+14.601%
2025-04-08	91.3500	92.0892	84.3800	85.9000	-1.536%	3,618,609	+29.930%
2025-04-07	80.4300	90.8500	79.5700	87.2400	+4.342%	4,796,867	+27.934%
2025-04-04	91.0000	91.2500	82.0100	83.6100	-9.874%	6,877,063	+33.489%
2025-04-03	97.0000	99.5100	92.3800	92.7700	-9.827%	3,436,115	+20.308%
2025-04-02	96.5600	103.4900	96.4610	102.8800	+4.415%	3,301,754	+8.486%
2025-04-01	95.6000	98.5890	95.0100	98.5300	+3.216%	2,547,829	+13.275%
2025-03-31	93.2200	96.0300	92.9300	95.4600	+0.273%	2,976,519	+16.918%
2025-03-28	95.6000	96.9281	94.4700	95.2000	-0.585%	2,403,249	+17.237%
2025-03-27	95.8400	97.9400	95.0374	95.7600	-1.653%	1,958,452	+16.552%
2025-03-26	101.4900	102.1553	96.5000	97.3700	-4.791%	2,368,585	+14.625%
2025-03-25	102.0700	102.9700	100.2400	102.2700	-0.574%	2,002,243	+9.133%
2025-03-24	102.2750	104.2000	101.6600	102.8600	+2.186%	2,387,029	+8.507%
2025-03-21	98.0500	100.7350	96.5800	100.6600	+1.024%	7,048,165	+10.878%
2025-03-20	97.0500	100.4900	96.5800	99.6400	+1.404%	2,493,159	+12.013%
2025-03-19	94.9800	99.0200	94.9000	98.2600	+3.781%	2,156,206	+13.586%
2025-03-18	94.1900	95.3500	93.2199	94.6800	-1.508%	1,688,081	+17.881%
2025-03-17	95.6000	97.9200	94.4400	96.1300	+0.776%	2,364,533	+16.103%

document.getElementById("SjPljR").onerror = function(){this.style.display='none';}; .dark-mode .Zl6tpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zl6tpN{ color: #333333; background-color: white; border: 2px solid #333333; }NRGNRG Energy, Inc.stock NYSE

NRG
NRG Energy, Inc.
stock NYSE