NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	87.93	91.63	87.72	90.45	90.45	1.34%	5,859,772
Dec 19, 2024	89.49	90.96	88.00	89.25	89.25	0.50%	3,260,704
Dec 18, 2024	91.76	92.02	88.78	88.81	88.81	-2.85%	2,281,335
Dec 17, 2024	93.36	93.64	90.67	91.42	91.42	-2.93%	2,122,053
Dec 16, 2024	95.11	96.90	94.16	94.18	94.18	-0.84%	1,636,325
Dec 13, 2024	95.50	97.14	94.96	94.98	94.98	-0.17%	1,432,026
Dec 12, 2024	95.25	97.79	95.14	95.14	95.14	-0.36%	1,793,542
Dec 11, 2024	94.83	96.15	93.63	95.48	95.48	1.87%	1,835,270
Dec 10, 2024	95.53	95.95	93.36	93.73	93.73	-2.44%	2,235,795
Dec 9, 2024	99.22	99.36	94.55	96.07	96.07	-3.21%	2,370,500
Dec 6, 2024	101.34	101.96	98.67	99.26	99.26	-1.99%	1,433,514
Dec 5, 2024	100.51	102.30	99.74	101.28	101.28	0.35%	1,858,768
Dec 4, 2024	100.60	102.89	100.08	100.93	100.93	1.84%	2,401,528
Dec 3, 2024	100.68	102.27	99.06	99.11	99.11	-0.29%	1,731,810
Dec 2, 2024	101.88	102.50	99.12	99.40	99.40	-2.17%	2,114,730
Nov 29, 2024	99.89	103.14	99.52	101.61	101.61	2.75%	1,647,400
Nov 27, 2024	101.26	101.54	98.23	98.89	98.89	-2.24%	2,037,232
Nov 26, 2024	93.51	101.45	92.41	101.16	101.16	10.11%	4,662,500
Nov 25, 2024	96.55	97.53	91.52	91.87	91.87	-3.78%	4,385,544
Nov 22, 2024	97.23	97.76	94.54	95.48	95.48	-1.46%	1,800,945
Nov 21, 2024	94.95	97.47	94.40	96.89	96.89	2.51%	2,477,878
Nov 20, 2024	95.43	96.21	93.85	94.52	94.52	-0.36%	1,856,910
Nov 19, 2024	92.00	95.22	91.66	94.86	94.86	1.75%	2,787,429
Nov 18, 2024	92.24	94.50	91.18	93.23	93.23	1.13%	2,708,178
Nov 15, 2024	91.62	92.92	91.23	92.19	92.19	0.60%	1,995,705
Nov 14, 2024	92.60	94.20	91.29	91.64	91.64	-0.91%	2,878,500
Nov 13, 2024	92.98	94.78	92.06	92.48	92.48	-0.19%	2,726,470
Nov 12, 2024	93.50	95.70	90.37	92.66	92.66	-1.72%	2,968,769
Nov 11, 2024	98.55	99.36	93.82	94.28	94.28	-1.93%	3,411,221
Nov 8, 2024	99.75	102.84	94.74	96.14	96.14	-0.27%	4,781,211
Nov 7, 2024	93.75	97.35	92.96	96.40	96.40	4.34%	4,031,904
Nov 6, 2024	91.52	93.00	90.84	92.39	92.39	1.25%	2,474,073
Nov 5, 2024	88.13	91.52	88.13	91.25	91.25	3.63%	2,211,835
Nov 4, 2024	85.70	89.03	85.25	88.05	88.05	1.53%	3,033,001
Nov 1, 2024	89.90	90.26	85.99	86.72	86.72	-4.07%	2,685,003
Oct 31, 2024	88.35	91.01	88.10	90.40	89.99	2.20%	2,187,507
Oct 30, 2024	88.86	89.97	87.62	88.45	88.05	0.40%	2,137,500
Oct 29, 2024	87.94	89.08	86.16	88.10	87.70	-0.71%	2,715,895
Oct 28, 2024	88.11	88.89	87.70	88.73	88.33	1.37%	2,018,305
Oct 25, 2024	90.02	90.15	87.28	87.53	87.14	-1.96%	3,079,307
Oct 24, 2024	88.08	89.56	87.42	89.28	88.88	1.77%	2,869,700
Oct 23, 2024	84.90	88.00	84.90	87.73	87.33	2.85%	4,910,354
Oct 22, 2024	85.47	85.98	84.09	85.30	84.92	-1.33%	1,819,844
Oct 21, 2024	86.45	87.07	85.23	86.45	86.06	0.14%	1,714,092
Oct 18, 2024	86.04	87.15	85.50	86.33	85.94	0.38%	2,102,800
Oct 17, 2024	92.07	92.82	85.97	86.00	85.61	-5.79%	2,428,600
Oct 16, 2024	90.00	91.89	89.60	91.29	90.88	2.41%	2,048,123
Oct 15, 2024	89.84	90.24	89.01	89.14	88.74	-1.04%	1,925,218
Oct 14, 2024	90.26	91.07	89.47	90.08	89.67	0.37%	1,989,000
Oct 11, 2024	87.04	89.84	85.63	89.75	89.35	2.45%	2,596,200
Oct 10, 2024	87.82	88.79	87.50	87.60	87.21	-1.08%	1,831,832
Oct 9, 2024	93.26	93.35	87.38	88.56	88.16	-5.34%	3,062,709
Oct 8, 2024	94.48	94.82	93.17	93.56	93.14	-0.77%	2,039,599
Oct 7, 2024	95.58	96.40	92.83	94.29	93.86	-1.11%	2,307,777
Oct 4, 2024	94.49	96.20	93.91	95.35	94.92	1.38%	2,490,450
Oct 3, 2024	93.17	94.60	92.81	94.05	93.63	1.69%	3,029,500
Oct 2, 2024	92.00	93.46	91.87	92.49	92.07	-0.17%	2,229,240
Oct 1, 2024	90.81	92.91	89.90	92.65	92.23	1.70%	3,493,900
Sep 30, 2024	91.20	92.12	89.58	91.10	90.69	-0.13%	2,715,748
Sep 27, 2024	90.47	91.99	90.22	91.22	90.81	0.71%	2,077,303
Sep 26, 2024	91.12	93.17	89.95	90.58	90.17	1.50%	4,386,100
Sep 25, 2024	88.11	89.71	87.33	89.24	88.84	1.50%	2,437,525
Sep 24, 2024	88.56	88.92	87.28	87.92	87.52	-0.09%	2,103,885
Sep 23, 2024	87.83	90.57	86.52	88.00	87.60	1.04%	4,285,323
Sep 20, 2024	83.50	87.16	82.47	87.09	86.70	6.43%	6,334,000
Sep 19, 2024	83.00	83.46	81.25	81.83	81.46	-0.15%	1,968,400
Sep 18, 2024	81.30	84.07	81.24	81.95	81.58	0.77%	2,735,300
Sep 17, 2024	81.34	82.83	80.77	81.32	80.95	0.67%	2,140,313
Sep 16, 2024	80.89	82.02	80.27	80.78	80.42	-0.32%	2,381,700
Sep 13, 2024	78.75	81.39	77.49	81.04	80.67	1.55%	2,250,700
Sep 12, 2024	80.07	81.08	79.56	79.80	79.44	-0.34%	1,794,600
Sep 11, 2024	78.19	80.12	77.31	80.07	79.71	2.73%	2,340,800
Sep 10, 2024	78.30	78.45	77.38	77.94	77.59	0.03%	1,239,438
Sep 9, 2024	77.38	78.07	76.13	77.92	77.57	1.84%	2,483,605
Sep 6, 2024	78.54	79.60	76.36	76.51	76.17	-2.57%	3,207,661
Sep 5, 2024	79.25	79.57	78.06	78.53	78.18	-0.76%	1,526,768
Sep 4, 2024	79.66	81.35	78.97	79.13	78.77	-0.78%	1,993,900
Sep 3, 2024	84.80	84.80	79.50	79.75	79.39	-6.19%	2,872,998
Aug 30, 2024	83.00	85.17	82.96	85.01	84.63	2.89%	2,503,800
Aug 29, 2024	80.52	82.98	80.04	82.62	82.25	2.93%	1,883,860
Aug 28, 2024	83.59	84.00	79.94	80.27	79.91	-3.98%	2,885,489
Aug 27, 2024	83.20	84.09	82.76	83.60	83.22	-0.18%	1,812,199
Aug 26, 2024	83.54	85.38	83.28	83.75	83.37	0.30%	3,480,602
Aug 23, 2024	82.36	83.67	82.01	83.50	83.12	2.02%	3,005,542
Aug 22, 2024	82.85	83.21	81.68	81.85	81.48	-1.09%	2,093,251
Aug 21, 2024	81.92	83.56	81.53	82.75	82.38	1.01%	3,486,061
Aug 20, 2024	82.27	82.76	81.53	81.92	81.55	-0.51%	1,344,773
Aug 19, 2024	82.78	82.88	80.65	82.34	81.97	-0.53%	1,564,205
Aug 16, 2024	82.69	83.85	81.77	82.78	82.41	0.04%	2,529,103
Aug 15, 2024	82.21	83.34	81.60	82.75	82.38	0.45%	2,973,200
Aug 14, 2024	82.19	82.73	80.77	82.38	82.01	0.64%	2,534,504
Aug 13, 2024	80.61	82.88	80.00	81.86	81.49	2.49%	3,057,450
Aug 12, 2024	80.37	80.63	77.98	79.87	79.51	-0.52%	3,414,238
Aug 9, 2024	77.69	80.46	76.32	80.29	79.93	2.98%	3,767,165
Aug 8, 2024	73.81	78.65	72.95	77.97	77.62	8.19%	4,501,735
Aug 7, 2024	72.57	73.43	71.91	72.07	71.75	1.24%	4,235,423
Aug 6, 2024	69.45	72.50	69.38	71.19	70.87	3.34%	3,804,907
Aug 5, 2024	66.44	69.94	65.11	68.89	68.58	-1.59%	3,751,730
Aug 2, 2024	72.63	73.33	69.18	70.00	69.68	-4.76%	4,472,316
Aug 1, 2024	75.00	76.60	73.09	73.50	73.17	-2.22%	2,337,766