NRG Energy (NRG)

178.96
-2.38 (-1.31%)
NYSE · Last Trade: Mar 1st, 10:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRG Energy (NRG)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026179.98181.09174.21178.962,614,116178.96
2/26/2026183.00183.68173.58181.342,364,916181.34
2/25/2026186.56189.96180.89183.592,648,862183.59
2/24/2026173.27184.84163.76184.033,753,619184.03
2/23/2026177.54182.04175.11176.522,192,292176.52
2/20/2026175.14180.11174.00179.182,189,647179.18
2/19/2026170.48175.28169.66175.011,623,325175.01
2/18/2026174.50176.44170.55171.061,518,116171.06
2/17/2026173.12177.71170.86173.452,414,502173.45
2/13/2026161.69172.68161.53172.353,348,868172.35
2/12/2026162.21166.25158.46161.802,535,103161.80
2/11/2026158.45160.96156.62160.631,665,082160.63
2/10/2026157.02158.69154.01156.431,745,364156.43
2/09/2026154.17158.35152.78155.721,712,560155.72
2/06/2026148.96153.57148.01153.322,064,218153.32
2/05/2026142.38147.46141.81144.442,440,978144.44
2/04/2026151.91153.47140.49143.993,453,268143.99
2/03/2026151.61154.56147.72152.182,038,882152.18
2/02/2026152.11153.32148.58149.111,886,465149.11
1/30/2026153.11156.97150.87152.631,720,209152.16
1/29/2026155.39157.20151.18153.721,624,971153.24
1/28/2026157.00157.50153.00155.111,606,777154.63
1/27/2026149.32156.41149.32156.041,539,084155.55
1/26/2026150.21151.33148.99149.931,834,075149.46
1/23/2026150.98152.24146.91149.302,296,446148.84
1/22/2026152.82153.56149.56151.091,713,361150.62
1/21/2026151.26151.92147.24150.681,701,852150.21
1/20/2026146.59152.59145.52148.911,909,103148.45
1/16/2026153.75156.78148.87152.053,462,601151.58
1/15/2026152.03159.25151.40158.502,332,959158.01
1/14/2026149.26150.62147.51149.831,775,010149.36
1/13/2026149.27152.35148.39150.591,715,105150.12
1/12/2026146.56149.74146.00148.892,024,340148.43
1/09/2026150.64151.79147.62149.272,506,855148.81
1/08/2026148.06148.99141.97143.532,549,745143.08
1/07/2026157.51157.88148.20148.912,618,994148.45
1/06/2026161.21161.21155.82159.632,038,564159.13
1/05/2026168.49170.24159.00161.591,700,636161.09
1/02/2026161.58166.66160.96166.161,328,729165.64
12/31/2025160.84161.19159.19159.24776,650158.74
12/30/2025161.45162.00159.56160.43719,761159.93
12/29/2025160.61164.06160.35160.961,377,552160.46
12/26/2025160.10161.52158.39160.881,099,575160.38
12/24/2025157.87161.14156.94160.56553,362160.06
12/23/2025156.93159.71156.65158.111,297,853157.62
12/22/2025158.10158.10154.35156.961,267,436156.47
12/19/2025154.86157.58154.70156.203,893,968155.71
12/18/2025154.29158.21152.09154.642,218,217154.16
12/17/2025160.54161.08147.98149.484,761,095149.01
12/16/2025159.62162.26157.45160.151,535,138159.65
12/15/2025161.89163.06159.27159.991,674,020159.49
12/12/2025172.00172.40160.58161.442,018,205160.94
12/11/2025165.02170.84164.26170.641,561,074170.11
12/10/2025167.43170.06163.25168.161,635,903167.64
12/09/2025165.41171.56164.31166.751,822,423166.23
12/08/2025164.19167.18162.21164.111,358,994163.60
12/05/2025168.87170.25162.79163.001,864,827162.49
12/04/2025166.14170.19166.00169.361,366,030168.83
12/03/2025163.76167.00160.22166.771,290,018166.25
12/02/2025166.94168.08162.76164.081,444,125163.57