NRG Energy, Inc. (LON:0K4C)
London · Delayed Price · Currency is GBP · Price in USD 164.32
+1.53 (0.94%)
Mar 4, 2026, 5:14 PM GMT
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 159.57 | 165.10 | 158.00 | 158.50 | - | -2.64% | 36 |
| Mar 3, 2026 | 169.57 | 170.00 | 158.00 | 162.79 | 162.79 | -7.90% | 3,626 |
| Mar 2, 2026 | 176.06 | 181.58 | 173.00 | 176.76 | 176.75 | 0.22% | 2,491 |
| Feb 27, 2026 | 181.80 | 183.00 | 174.35 | 176.37 | 176.37 | -3.58% | 1,367 |
| Feb 26, 2026 | 184.84 | 184.84 | 173.78 | 182.92 | 182.92 | -0.70% | 904 |
| Feb 25, 2026 | 183.92 | 192.38 | 180.91 | 184.21 | 184.21 | 2.02% | 2,875 |
| Feb 24, 2026 | 180.83 | 182.11 | 163.69 | 180.57 | 180.57 | 2.42% | 2,507 |
| Feb 23, 2026 | 179.18 | 183.40 | 175.22 | 176.31 | 176.31 | -1.42% | 920 |
| Feb 20, 2026 | 175.00 | 180.09 | 173.25 | 178.85 | 178.85 | 3.33% | 1,056 |
| Feb 19, 2026 | 171.05 | 174.40 | 168.00 | 173.08 | 173.08 | -0.26% | 2,211 |
| Feb 18, 2026 | 174.00 | 177.06 | 172.50 | 173.53 | 173.53 | -0.56% | 3,625 |
| Feb 17, 2026 | 170.50 | 177.66 | 170.50 | 174.50 | 174.50 | 1.89% | 1,093 |
| Feb 13, 2026 | 162.28 | 171.27 | 160.33 | 171.27 | 171.27 | 6.27% | 1,266 |
| Feb 12, 2026 | 161.73 | 166.06 | 159.35 | 161.16 | 161.16 | 0.48% | 2,048 |
| Feb 11, 2026 | 157.88 | 160.40 | 154.99 | 160.40 | 160.40 | 1.70% | 461 |
| Feb 10, 2026 | 158.56 | 158.56 | 154.74 | 157.71 | 157.71 | 0.77% | 223 |
| Feb 9, 2026 | 153.81 | 158.46 | 152.84 | 156.50 | 156.50 | 2.52% | 1,247 |
| Feb 6, 2026 | 144.78 | 152.69 | 144.78 | 152.65 | 152.65 | 5.44% | 846 |
| Feb 5, 2026 | 146.03 | 147.42 | 140.60 | 144.78 | 144.78 | 2.78% | 4,431 |
| Feb 4, 2026 | 152.47 | 155.00 | 140.87 | 140.87 | 140.87 | -6.06% | 547 |
| Feb 3, 2026 | 152.00 | 154.42 | 147.64 | 149.95 | 149.95 | 0.13% | 421 |
| Feb 2, 2026 | 151.00 | 153.99 | 146.62 | 149.76 | 149.76 | -1.53% | 318 |
| Jan 30, 2026 | 153.70 | 157.30 | 150.87 | 152.08 | 151.61 | 0.12% | 89 |
| Jan 29, 2026 | 153.00 | 158.00 | 151.90 | 151.90 | 151.43 | -1.97% | 1,116 |
| Jan 28, 2026 | 157.00 | 159.38 | 153.09 | 154.95 | 154.47 | -0.56% | 40 |
| Jan 27, 2026 | 150.00 | 156.15 | 147.69 | 155.82 | 155.33 | 4.10% | 147 |
| Jan 26, 2026 | 148.00 | 150.97 | 147.00 | 149.68 | 149.22 | 0.85% | 227 |
| Jan 23, 2026 | 149.00 | 153.00 | 147.75 | 148.42 | 147.96 | -2.39% | 56 |
| Jan 22, 2026 | 152.96 | 153.24 | 151.28 | 152.06 | 151.59 | 1.47% | 279 |
| Jan 21, 2026 | 149.11 | 151.88 | 146.50 | 149.86 | 149.39 | 0.76% | 117 |
| Jan 20, 2026 | 150.00 | 152.40 | 145.52 | 148.73 | 148.27 | -0.84% | 731 |
| Jan 16, 2026 | 158.59 | 166.00 | 149.01 | 149.99 | 149.52 | -5.38% | 1,822 |
| Jan 15, 2026 | 149.24 | 158.53 | 149.24 | 158.53 | 158.03 | 6.69% | 344 |
| Jan 14, 2026 | 149.98 | 152.00 | 147.50 | 148.58 | 148.12 | -1.04% | 216 |
| Jan 13, 2026 | 150.08 | 152.05 | 148.37 | 150.14 | 149.67 | 0.44% | 82 |
| Jan 12, 2026 | 147.50 | 149.48 | 146.00 | 149.48 | 149.02 | -1.11% | 1,388 |
| Jan 9, 2026 | 144.06 | 151.24 | 144.06 | 151.16 | 150.69 | 6.07% | 1,240 |
| Jan 8, 2026 | 149.50 | 150.27 | 141.97 | 142.50 | 142.06 | -4.60% | 2,229 |
| Jan 7, 2026 | 160.00 | 160.00 | 149.37 | 149.37 | 148.90 | -6.01% | 296 |
| Jan 6, 2026 | 163.00 | 163.00 | 156.40 | 158.92 | 158.43 | -1.29% | 240 |
| Jan 5, 2026 | 166.51 | 168.49 | 159.08 | 161.00 | 160.50 | -2.79% | 1,548 |
| Jan 2, 2026 | 161.33 | 165.69 | 160.70 | 165.62 | 165.10 | 3.53% | 285 |
| Dec 31, 2025 | 160.00 | 161.96 | 157.01 | 159.98 | 159.48 | -0.24% | 42 |
| Dec 30, 2025 | 161.87 | 162.22 | 159.69 | 160.35 | 159.85 | -0.79% | 178 |
| Dec 29, 2025 | 161.47 | 164.00 | 158.37 | 161.63 | 161.12 | 0.47% | 48 |
| Dec 24, 2025 | 161.52 | 161.52 | 156.80 | 160.87 | 160.36 | 1.29% | 73 |
| Dec 23, 2025 | 156.60 | 158.87 | 156.60 | 158.82 | 158.32 | 1.66% | 391 |
| Dec 22, 2025 | 157.69 | 159.15 | 155.03 | 156.22 | 155.73 | -0.08% | 377 |
| Dec 19, 2025 | 156.81 | 156.93 | 154.94 | 156.35 | 155.86 | 0.49% | 447 |
| Dec 18, 2025 | 151.43 | 158.16 | 150.01 | 155.58 | 155.10 | 4.91% | 295 |