NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
94.52
-0.34 (-0.36%)
At close: Nov 20, 2024, 4:00 PM
95.10
+0.58 (0.61%)
Pre-market: Nov 21, 2024, 7:29 AM EST
NRG Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 95.43 | 96.21 | 93.85 | 94.52 | 94.52 | -0.36% | 1,812,059 |
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% | 2,878,473 |
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 | 89.98 | 2.20% | 2,187,507 |
Oct 30, 2024 | 88.86 | 89.97 | 87.62 | 88.45 | 88.04 | 0.40% | 2,137,486 |
Oct 29, 2024 | 87.94 | 89.08 | 86.16 | 88.10 | 87.69 | -0.71% | 2,715,895 |
Oct 28, 2024 | 88.11 | 88.89 | 87.70 | 88.73 | 88.32 | 1.37% | 2,018,305 |
Oct 25, 2024 | 90.02 | 90.15 | 87.28 | 87.53 | 87.12 | -1.96% | 3,079,307 |
Oct 24, 2024 | 88.08 | 89.56 | 87.42 | 89.28 | 88.86 | 1.77% | 2,869,655 |
Oct 23, 2024 | 84.90 | 88.00 | 84.90 | 87.73 | 87.32 | 2.85% | 4,910,354 |
Oct 22, 2024 | 85.47 | 85.98 | 84.09 | 85.30 | 84.90 | -1.33% | 1,819,844 |
Oct 21, 2024 | 86.45 | 87.07 | 85.23 | 86.45 | 86.05 | 0.14% | 1,714,092 |
Oct 18, 2024 | 86.04 | 87.15 | 85.50 | 86.33 | 85.93 | 0.38% | 2,102,773 |
Oct 17, 2024 | 92.07 | 92.82 | 85.97 | 86.00 | 85.60 | -5.79% | 2,428,570 |
Oct 16, 2024 | 90.00 | 91.89 | 89.60 | 91.29 | 90.86 | 2.41% | 2,048,123 |
Oct 15, 2024 | 89.84 | 90.24 | 89.01 | 89.14 | 88.72 | -1.04% | 1,925,218 |
Oct 14, 2024 | 90.26 | 91.07 | 89.47 | 90.08 | 89.66 | 0.37% | 1,988,897 |
Oct 11, 2024 | 87.04 | 89.84 | 85.63 | 89.75 | 89.33 | 2.45% | 2,596,178 |
Oct 10, 2024 | 87.82 | 88.79 | 87.50 | 87.60 | 87.19 | -1.08% | 1,831,832 |
Oct 9, 2024 | 93.26 | 93.35 | 87.38 | 88.56 | 88.15 | -5.34% | 3,062,709 |
Oct 8, 2024 | 94.48 | 94.82 | 93.17 | 93.56 | 93.12 | -0.77% | 2,039,599 |
Oct 7, 2024 | 95.58 | 96.40 | 92.83 | 94.29 | 93.85 | -1.11% | 2,307,777 |
Oct 4, 2024 | 94.49 | 96.20 | 93.91 | 95.35 | 94.90 | 1.38% | 2,490,450 |
Oct 3, 2024 | 93.17 | 94.60 | 92.81 | 94.05 | 93.61 | 1.69% | 3,029,493 |
Oct 2, 2024 | 92.00 | 93.46 | 91.87 | 92.49 | 92.06 | -0.17% | 2,229,240 |
Oct 1, 2024 | 90.81 | 92.91 | 89.90 | 92.65 | 92.22 | 1.70% | 3,493,851 |
Sep 30, 2024 | 91.20 | 92.12 | 89.58 | 91.10 | 90.67 | -0.13% | 2,715,748 |
Sep 27, 2024 | 90.47 | 91.99 | 90.22 | 91.22 | 90.79 | 0.71% | 2,077,303 |
Sep 26, 2024 | 91.12 | 93.17 | 89.95 | 90.58 | 90.16 | 1.50% | 4,386,051 |
Sep 25, 2024 | 88.11 | 89.71 | 87.33 | 89.24 | 88.82 | 1.50% | 2,437,525 |
Sep 24, 2024 | 88.56 | 88.92 | 87.28 | 87.92 | 87.51 | -0.09% | 2,103,885 |
Sep 23, 2024 | 87.83 | 90.57 | 86.52 | 88.00 | 87.59 | 1.04% | 4,285,323 |
Sep 20, 2024 | 83.50 | 87.16 | 82.47 | 87.09 | 86.68 | 6.43% | 6,333,965 |
Sep 19, 2024 | 83.00 | 83.46 | 81.25 | 81.83 | 81.45 | -0.15% | 1,968,386 |
Sep 18, 2024 | 81.30 | 84.07 | 81.24 | 81.95 | 81.57 | 0.77% | 2,735,251 |
Sep 17, 2024 | 81.34 | 82.83 | 80.77 | 81.32 | 80.94 | 0.67% | 2,140,313 |
Sep 16, 2024 | 80.89 | 82.02 | 80.27 | 80.78 | 80.40 | -0.32% | 2,381,691 |
Sep 13, 2024 | 78.75 | 81.39 | 77.49 | 81.04 | 80.66 | 1.55% | 2,250,662 |
Sep 12, 2024 | 80.07 | 81.09 | 79.56 | 79.80 | 79.43 | -0.34% | 1,794,571 |
Sep 11, 2024 | 78.19 | 80.12 | 77.31 | 80.07 | 79.70 | 2.73% | 2,340,757 |
Sep 10, 2024 | 78.30 | 78.45 | 77.38 | 77.94 | 77.58 | 0.03% | 1,239,438 |
Sep 9, 2024 | 77.38 | 78.07 | 76.13 | 77.92 | 77.56 | 1.84% | 2,483,605 |
Sep 6, 2024 | 78.54 | 79.60 | 76.36 | 76.51 | 76.15 | -2.57% | 3,207,661 |
Sep 5, 2024 | 79.25 | 79.57 | 78.06 | 78.53 | 78.16 | -0.76% | 1,526,768 |
Sep 4, 2024 | 79.66 | 81.35 | 78.97 | 79.13 | 78.76 | -0.78% | 1,555,984 |
Sep 3, 2024 | 84.80 | 84.80 | 79.50 | 79.75 | 79.38 | -6.19% | 2,872,998 |
Aug 30, 2024 | 83.00 | 85.17 | 82.96 | 85.01 | 84.61 | 2.89% | 2,503,766 |
Aug 29, 2024 | 80.52 | 82.98 | 80.04 | 82.62 | 82.23 | 2.93% | 1,883,860 |
Aug 28, 2024 | 83.59 | 84.00 | 79.94 | 80.27 | 79.90 | -3.98% | 2,885,489 |
Aug 27, 2024 | 83.20 | 84.09 | 82.76 | 83.60 | 83.21 | -0.18% | 1,812,199 |
Aug 26, 2024 | 83.54 | 85.38 | 83.28 | 83.75 | 83.36 | 0.30% | 3,480,602 |
Aug 23, 2024 | 82.36 | 83.67 | 82.01 | 83.50 | 83.11 | 2.02% | 3,005,542 |
Aug 22, 2024 | 82.85 | 83.21 | 81.68 | 81.85 | 81.47 | -1.09% | 2,093,251 |
Aug 21, 2024 | 81.92 | 83.56 | 81.53 | 82.75 | 82.36 | 1.01% | 3,486,061 |
Aug 20, 2024 | 82.27 | 82.76 | 81.53 | 81.92 | 81.54 | -0.51% | 1,344,773 |
Aug 19, 2024 | 82.78 | 82.88 | 80.65 | 82.34 | 81.96 | -0.53% | 1,564,205 |
Aug 16, 2024 | 82.69 | 83.85 | 81.77 | 82.78 | 82.39 | 0.04% | 2,529,103 |
Aug 15, 2024 | 82.21 | 83.34 | 81.60 | 82.75 | 82.36 | 0.45% | 2,973,168 |
Aug 14, 2024 | 82.19 | 82.73 | 80.77 | 82.38 | 82.00 | 0.64% | 2,534,504 |
Aug 13, 2024 | 80.61 | 82.88 | 80.00 | 81.86 | 81.48 | 2.49% | 3,057,450 |
Aug 12, 2024 | 80.37 | 80.63 | 77.98 | 79.87 | 79.50 | -0.52% | 3,414,238 |
Aug 9, 2024 | 77.69 | 80.46 | 76.32 | 80.29 | 79.91 | 2.98% | 3,767,165 |
Aug 8, 2024 | 73.81 | 78.65 | 72.95 | 77.97 | 77.61 | 8.19% | 4,501,735 |
Aug 7, 2024 | 72.57 | 73.43 | 71.91 | 72.07 | 71.73 | 1.24% | 4,235,423 |
Aug 6, 2024 | 69.45 | 72.50 | 69.38 | 71.19 | 70.86 | 3.34% | 3,804,907 |
Aug 5, 2024 | 66.44 | 69.94 | 65.11 | 68.89 | 68.57 | -1.59% | 3,751,730 |
Aug 2, 2024 | 72.63 | 73.33 | 69.18 | 70.00 | 69.67 | -4.76% | 4,472,316 |
Aug 1, 2024 | 75.00 | 76.60 | 73.09 | 73.50 | 73.16 | -2.22% | 2,337,766 |
Jul 31, 2024 | 77.11 | 78.47 | 74.63 | 75.17 | 74.41 | 2.51% | 4,500,190 |
Jul 30, 2024 | 74.74 | 75.25 | 72.96 | 73.33 | 72.59 | -1.35% | 1,632,426 |
Jul 29, 2024 | 74.34 | 74.96 | 73.69 | 74.33 | 73.57 | 0.84% | 1,418,278 |
Jul 26, 2024 | 74.45 | 75.13 | 73.09 | 73.71 | 72.96 | 0.85% | 2,006,142 |
Jul 25, 2024 | 74.48 | 75.00 | 72.54 | 73.09 | 72.35 | -1.48% | 2,921,372 |
Jul 24, 2024 | 76.12 | 76.76 | 74.04 | 74.19 | 73.44 | -3.16% | 2,496,018 |
Jul 23, 2024 | 76.54 | 77.46 | 76.06 | 76.61 | 75.83 | -0.31% | 3,089,288 |
Jul 22, 2024 | 75.36 | 77.12 | 75.23 | 76.85 | 76.07 | 2.59% | 1,704,347 |
Jul 19, 2024 | 74.01 | 75.37 | 73.61 | 74.91 | 74.15 | 1.74% | 3,455,927 |
Jul 18, 2024 | 73.33 | 74.40 | 71.83 | 73.63 | 72.88 | 1.50% | 2,779,326 |
Jul 17, 2024 | 75.28 | 75.34 | 72.33 | 72.54 | 71.80 | -5.09% | 4,824,953 |
Jul 16, 2024 | 75.85 | 77.40 | 75.60 | 76.43 | 75.65 | 1.38% | 2,484,134 |
Jul 15, 2024 | 79.64 | 79.64 | 74.65 | 75.39 | 74.62 | -5.68% | 3,501,915 |
Jul 12, 2024 | 79.67 | 80.51 | 78.63 | 79.93 | 79.12 | 0.38% | 1,870,681 |
Jul 11, 2024 | 79.16 | 79.87 | 78.75 | 79.63 | 78.82 | 0.59% | 2,276,810 |
Jul 10, 2024 | 79.75 | 79.98 | 77.77 | 79.16 | 78.36 | -0.13% | 1,726,316 |
Jul 9, 2024 | 78.63 | 80.88 | 78.22 | 79.26 | 78.45 | 0.88% | 2,542,089 |
Jul 8, 2024 | 77.66 | 78.78 | 77.18 | 78.57 | 77.77 | 1.83% | 1,884,879 |
Jul 5, 2024 | 79.87 | 79.99 | 76.90 | 77.16 | 76.38 | -2.85% | 2,091,753 |
Jul 3, 2024 | 77.91 | 79.65 | 77.44 | 79.42 | 78.61 | 1.96% | 1,289,838 |
Jul 2, 2024 | 77.48 | 78.68 | 77.32 | 77.89 | 77.10 | 0.05% | 2,016,344 |