NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
116.23
-0.41 (-0.35%)
May 5, 2025, 4:00 PM EDT - Market closed
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 115.53 | 116.71 | 114.00 | 116.23 | 116.23 | -0.35% | 1,764,480 |
| May 2, 2025 | 115.00 | 117.90 | 114.37 | 116.64 | 116.64 | 2.19% | 2,207,727 |
| May 1, 2025 | 111.29 | 115.24 | 111.25 | 114.14 | 114.14 | 4.16% | 3,092,623 |
| Apr 30, 2025 | 106.51 | 109.84 | 105.30 | 109.58 | 109.16 | 0.05% | 2,328,102 |
| Apr 29, 2025 | 108.50 | 110.10 | 107.18 | 109.53 | 109.11 | 0.16% | 1,745,544 |
| Apr 28, 2025 | 108.13 | 109.66 | 107.62 | 109.36 | 108.94 | 0.95% | 2,620,976 |
| Apr 25, 2025 | 106.11 | 109.19 | 106.11 | 108.33 | 107.91 | 2.09% | 1,810,187 |
| Apr 24, 2025 | 101.81 | 106.80 | 101.54 | 106.11 | 105.70 | 3.99% | 1,699,827 |
| Apr 23, 2025 | 103.19 | 105.61 | 100.97 | 102.04 | 101.65 | 3.28% | 1,816,690 |
| Apr 22, 2025 | 95.09 | 99.34 | 95.09 | 98.80 | 98.42 | 6.13% | 3,561,572 |
| Apr 21, 2025 | 96.10 | 96.80 | 90.84 | 93.09 | 92.73 | -4.87% | 1,916,026 |
| Apr 17, 2025 | 99.04 | 100.67 | 97.10 | 97.86 | 97.48 | -0.23% | 1,945,975 |
| Apr 16, 2025 | 95.49 | 99.10 | 95.38 | 98.09 | 97.71 | 1.01% | 2,217,495 |
| Apr 15, 2025 | 96.00 | 98.50 | 96.00 | 97.11 | 96.74 | 1.24% | 1,513,823 |
| Apr 14, 2025 | 97.45 | 97.61 | 95.00 | 95.92 | 95.55 | 1.53% | 1,981,659 |
| Apr 11, 2025 | 93.35 | 95.48 | 91.44 | 94.47 | 94.11 | 1.70% | 1,634,925 |
| Apr 10, 2025 | 94.72 | 95.92 | 90.91 | 92.89 | 92.53 | -4.62% | 2,576,954 |
| Apr 9, 2025 | 86.00 | 98.60 | 83.12 | 97.39 | 97.02 | 13.38% | 4,840,797 |
| Apr 8, 2025 | 91.35 | 92.09 | 84.38 | 85.90 | 85.57 | -1.54% | 3,618,609 |
| Apr 7, 2025 | 80.43 | 90.85 | 79.57 | 87.24 | 86.91 | 4.34% | 4,796,867 |
| Apr 4, 2025 | 91.00 | 91.25 | 82.01 | 83.61 | 83.29 | -9.87% | 6,877,063 |
| Apr 3, 2025 | 97.00 | 99.51 | 92.38 | 92.77 | 92.41 | -9.83% | 3,436,115 |
| Apr 2, 2025 | 96.56 | 103.49 | 96.46 | 102.88 | 102.49 | 4.41% | 3,301,754 |
| Apr 1, 2025 | 95.60 | 98.59 | 95.01 | 98.53 | 98.15 | 3.22% | 2,547,829 |
| Mar 31, 2025 | 93.22 | 96.03 | 92.93 | 95.46 | 95.09 | 0.27% | 2,976,519 |
| Mar 28, 2025 | 95.60 | 96.93 | 94.47 | 95.20 | 94.83 | -0.58% | 2,403,249 |
| Mar 27, 2025 | 95.84 | 97.94 | 95.04 | 95.76 | 95.39 | -1.65% | 1,958,452 |
| Mar 26, 2025 | 101.49 | 102.16 | 96.50 | 97.37 | 97.00 | -4.79% | 2,410,645 |
| Mar 25, 2025 | 102.07 | 102.97 | 100.24 | 102.27 | 101.88 | -0.57% | 2,096,319 |
| Mar 24, 2025 | 102.28 | 104.20 | 101.66 | 102.86 | 102.47 | 2.19% | 2,612,161 |
| Mar 21, 2025 | 98.05 | 100.74 | 96.58 | 100.66 | 100.27 | 1.02% | 7,623,482 |
| Mar 20, 2025 | 97.05 | 100.49 | 96.58 | 99.64 | 99.26 | 1.40% | 2,564,298 |
| Mar 19, 2025 | 94.98 | 99.02 | 94.90 | 98.26 | 97.88 | 3.78% | 2,337,493 |
| Mar 18, 2025 | 94.19 | 95.35 | 93.22 | 94.68 | 94.32 | -1.51% | 1,796,991 |
| Mar 17, 2025 | 95.60 | 97.92 | 94.44 | 96.13 | 95.76 | 0.78% | 2,483,987 |
| Mar 14, 2025 | 92.58 | 95.63 | 91.38 | 95.39 | 95.02 | 4.92% | 2,989,871 |
| Mar 13, 2025 | 92.26 | 92.50 | 89.43 | 90.92 | 90.57 | -1.68% | 3,433,560 |
| Mar 12, 2025 | 91.00 | 94.55 | 90.68 | 92.47 | 92.12 | 4.34% | 4,921,263 |
| Mar 11, 2025 | 84.71 | 90.26 | 84.71 | 88.62 | 88.28 | 4.48% | 5,214,336 |
| Mar 10, 2025 | 85.09 | 86.41 | 80.90 | 84.82 | 84.49 | -3.71% | 6,151,561 |
| Mar 7, 2025 | 91.54 | 93.31 | 84.87 | 88.09 | 87.75 | -3.35% | 4,669,327 |
| Mar 6, 2025 | 95.21 | 96.11 | 90.61 | 91.14 | 90.79 | -7.67% | 3,415,468 |
| Mar 5, 2025 | 98.67 | 100.03 | 96.70 | 98.71 | 98.33 | -1.54% | 2,643,238 |
| Mar 4, 2025 | 98.11 | 102.63 | 95.32 | 100.25 | 99.87 | - | 3,182,769 |
| Mar 3, 2025 | 106.60 | 106.98 | 99.19 | 100.25 | 99.87 | -5.17% | 4,174,190 |
| Feb 28, 2025 | 104.48 | 106.19 | 102.18 | 105.71 | 105.30 | 0.57% | 3,814,235 |
| Feb 27, 2025 | 116.20 | 117.26 | 104.85 | 105.11 | 104.71 | -7.25% | 5,402,186 |
| Feb 26, 2025 | 105.52 | 115.35 | 105.31 | 113.33 | 112.90 | 10.63% | 5,031,688 |
| Feb 25, 2025 | 101.44 | 104.00 | 98.27 | 102.44 | 102.05 | -0.96% | 3,814,064 |
| Feb 24, 2025 | 106.55 | 107.14 | 102.16 | 103.43 | 103.03 | -2.39% | 2,894,295 |