NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	160.90	160.90	148.20	148.30	147.83	-6.71%	1,792
Dec 16, 2025	159.78	161.24	157.99	158.97	158.47	-0.85%	2,262
Dec 15, 2025	162.78	163.10	159.50	160.34	159.84	-1.57%	1,587
Dec 12, 2025	170.13	172.31	160.99	162.90	162.39	-3.49%	792
Dec 11, 2025	165.40	169.26	164.65	168.79	168.26	0.28%	2,769
Dec 10, 2025	165.40	168.32	163.52	168.32	167.79	-0.94%	1,843
Dec 9, 2025	164.69	171.37	164.30	169.92	169.39	3.59%	621
Dec 8, 2025	163.67	167.22	162.86	164.03	163.52	-1.18%	966
Dec 5, 2025	168.87	168.87	164.59	165.98	165.46	-2.05%	527
Dec 4, 2025	166.42	169.46	166.42	169.46	168.93	2.81%	73
Dec 3, 2025	164.10	165.00	160.56	164.83	164.32	0.48%	1,227
Dec 2, 2025	165.94	166.24	163.12	164.04	163.53	-0.31%	1,038
Dec 1, 2025	168.98	168.98	164.44	164.56	164.04	-3.60%	484
Nov 28, 2025	168.89	170.70	168.88	170.70	170.16	1.43%	872