NRG Energy, Inc. (LON:0K4C)
London · Delayed Price · Currency is GBP · Price in USD 167.88
+4.32 (2.64%)
At close: Sep 15, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 164.00 | 166.76 | 162.54 | 163.41 | 163.41 | 0.27% | 1,189 |
| Sep 16, 2025 | 166.62 | 167.05 | 162.97 | 162.97 | 162.97 | -2.74% | 232 |
| Sep 15, 2025 | 165.82 | 168.85 | 165.51 | 167.56 | 167.56 | 2.45% | 654 |
| Sep 12, 2025 | 157.70 | 163.56 | 157.00 | 163.56 | 163.56 | 2.65% | 5,290 |
| Sep 11, 2025 | 161.53 | 162.63 | 158.67 | 159.34 | 159.34 | -0.34% | 5,908 |
| Sep 10, 2025 | 155.00 | 161.81 | 154.60 | 159.88 | 159.88 | 6.83% | 1,727 |
| Sep 9, 2025 | 149.05 | 150.04 | 147.82 | 149.66 | 149.66 | 2.99% | 271 |
| Sep 8, 2025 | 147.73 | 149.32 | 145.22 | 145.31 | 145.31 | -0.95% | 338 |
| Sep 5, 2025 | 149.56 | 149.64 | 143.44 | 146.71 | 146.71 | -0.06% | 3,254 |
| Sep 4, 2025 | 148.02 | 148.45 | 146.51 | 146.80 | 146.80 | -0.07% | 304 |
| Sep 3, 2025 | 144.16 | 148.21 | 143.83 | 146.91 | 146.91 | 2.45% | 1,480 |
| Sep 2, 2025 | 143.26 | 144.63 | 140.11 | 143.39 | 143.39 | -1.37% | 2,045 |
| Aug 29, 2025 | 148.33 | 148.55 | 144.07 | 145.38 | 145.38 | -2.91% | 440 |
| Aug 28, 2025 | 148.50 | 151.00 | 148.13 | 149.74 | 149.74 | 0.64% | 1,143 |
| Aug 27, 2025 | 147.50 | 148.79 | 146.48 | 148.79 | 148.79 | 2.36% | 4,672 |
| Aug 26, 2025 | 145.00 | 146.00 | 143.79 | 145.37 | 145.37 | 0.36% | 937 |
| Aug 25, 2025 | 147.48 | 147.48 | 144.39 | 144.85 | 144.85 | -0.19% | 488 |
| Aug 22, 2025 | 146.87 | 148.27 | 145.09 | 145.12 | 145.12 | 0.28% | 818 |
| Aug 21, 2025 | 149.01 | 150.06 | 144.71 | 144.71 | 144.71 | -2.19% | 688 |
| Aug 20, 2025 | 147.27 | 148.01 | 143.60 | 147.96 | 147.96 | -0.43% | 3,934 |
| Aug 19, 2025 | 149.18 | 149.85 | 147.51 | 148.60 | 148.60 | -0.66% | 324 |
| Aug 18, 2025 | 149.57 | 149.95 | 147.42 | 149.59 | 149.59 | -0.43% | 1,005 |
| Aug 15, 2025 | 153.79 | 155.90 | 150.24 | 150.24 | 150.24 | -3.03% | 1,696 |
| Aug 14, 2025 | 153.75 | 156.02 | 151.94 | 154.93 | 154.93 | 1.03% | 2,027 |
| Aug 13, 2025 | 157.05 | 158.95 | 152.87 | 153.36 | 153.36 | -1.31% | 2,192 |
| Aug 12, 2025 | 153.12 | 155.58 | 152.32 | 155.39 | 155.39 | 1.36% | 5,147 |
| Aug 11, 2025 | 151.50 | 154.63 | 151.50 | 153.31 | 153.31 | 0.28% | 5,254 |
| Aug 8, 2025 | 153.78 | 155.09 | 151.67 | 152.88 | 152.88 | -0.79% | 1,438 |
| Aug 7, 2025 | 151.20 | 154.92 | 150.22 | 154.10 | 154.10 | 3.54% | 3,764 |
| Aug 6, 2025 | 170.00 | 170.00 | 145.01 | 148.83 | 148.83 | -13.59% | 12,692 |
| Aug 5, 2025 | 175.00 | 175.44 | 167.67 | 172.23 | 172.23 | -0.78% | 3,058 |
| Aug 4, 2025 | 170.00 | 173.59 | 168.89 | 173.59 | 173.59 | 4.51% | 1,872 |
| Aug 1, 2025 | 161.51 | 167.92 | 160.46 | 166.10 | 166.10 | -0.98% | 6,506 |
| Jul 31, 2025 | 173.00 | 173.00 | 166.10 | 167.75 | 167.30 | 0.77% | 1,514 |
| Jul 30, 2025 | 158.25 | 166.47 | 158.25 | 166.47 | 166.03 | 4.80% | 4,332 |
| Jul 29, 2025 | 162.25 | 162.25 | 157.00 | 158.85 | 158.43 | 0.16% | 963 |
| Jul 28, 2025 | 159.98 | 159.98 | 157.13 | 158.59 | 158.17 | 1.02% | 615 |
| Jul 25, 2025 | 159.87 | 159.87 | 156.41 | 156.98 | 156.57 | -1.71% | 714 |
| Jul 24, 2025 | 161.05 | 161.56 | 157.81 | 159.71 | 159.29 | -1.08% | 624 |
| Jul 23, 2025 | 161.74 | 165.15 | 158.37 | 161.46 | 161.03 | 5.47% | 2,539 |
| Jul 22, 2025 | 152.83 | 153.35 | 148.36 | 153.08 | 152.67 | -0.36% | 6,093 |
| Jul 21, 2025 | 151.79 | 154.14 | 148.59 | 153.63 | 153.22 | 0.91% | 675 |
| Jul 18, 2025 | 152.55 | 154.23 | 149.35 | 152.25 | 151.84 | 3.57% | 540 |
| Jul 17, 2025 | 145.45 | 147.47 | 145.42 | 147.00 | 146.61 | 1.63% | 1,303 |
| Jul 16, 2025 | 146.94 | 146.94 | 143.90 | 144.64 | 144.26 | -1.65% | 1,803 |
| Jul 15, 2025 | 152.13 | 152.66 | 145.03 | 147.06 | 146.67 | -1.80% | 2,663 |
| Jul 14, 2025 | 151.20 | 151.20 | 148.87 | 149.76 | 149.36 | -0.91% | 574 |
| Jul 11, 2025 | 150.62 | 151.46 | 150.62 | 151.13 | 150.73 | -0.48% | 415 |
| Jul 10, 2025 | 150.00 | 152.20 | 149.83 | 151.85 | 151.45 | 0.88% | 641 |
| Jul 9, 2025 | 150.91 | 152.47 | 150.52 | 150.53 | 150.13 | -1.78% | 225 |