NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
153.32
+8.88 (6.15%)
At close: Feb 6, 2026, 4:00 PM EST
153.36
+0.04 (0.03%)
After-hours: Feb 6, 2026, 7:59 PM EST
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 148.96 | 153.57 | 148.01 | 153.32 | 153.32 | 6.15% | 2,036,425 |
| Feb 5, 2026 | 142.38 | 147.46 | 141.81 | 144.44 | 144.44 | 0.31% | 2,304,669 |
| Feb 4, 2026 | 151.91 | 153.47 | 140.49 | 143.99 | 143.99 | -5.38% | 3,421,695 |
| Feb 3, 2026 | 151.61 | 154.56 | 147.72 | 152.18 | 152.18 | 2.06% | 2,018,221 |
| Feb 2, 2026 | 152.11 | 153.32 | 148.58 | 149.11 | 149.11 | -2.31% | 1,883,624 |
| Jan 30, 2026 | 153.11 | 156.98 | 150.87 | 152.63 | 152.16 | -0.71% | 1,720,209 |
| Jan 29, 2026 | 155.39 | 157.20 | 151.18 | 153.72 | 153.24 | -0.90% | 1,625,098 |
| Jan 28, 2026 | 157.00 | 157.50 | 153.00 | 155.11 | 154.63 | -0.60% | 1,607,987 |
| Jan 27, 2026 | 149.32 | 156.42 | 149.32 | 156.04 | 155.55 | 4.08% | 1,539,088 |
| Jan 26, 2026 | 150.21 | 151.33 | 148.99 | 149.93 | 149.46 | 0.42% | 1,834,211 |
| Jan 23, 2026 | 150.98 | 152.24 | 146.91 | 149.30 | 148.84 | -1.18% | 2,296,446 |
| Jan 22, 2026 | 152.82 | 153.56 | 149.56 | 151.09 | 150.62 | 0.27% | 1,713,384 |
| Jan 21, 2026 | 151.26 | 151.92 | 147.24 | 150.68 | 150.21 | 1.19% | 1,702,903 |
| Jan 20, 2026 | 146.59 | 152.59 | 145.52 | 148.91 | 148.45 | -2.07% | 1,908,452 |
| Jan 16, 2026 | 153.75 | 156.78 | 148.87 | 152.05 | 151.58 | -4.07% | 3,462,598 |
| Jan 15, 2026 | 152.03 | 159.25 | 151.40 | 158.50 | 158.01 | 5.79% | 2,336,892 |
| Jan 14, 2026 | 149.26 | 150.62 | 147.51 | 149.83 | 149.36 | -0.50% | 1,775,528 |
| Jan 13, 2026 | 149.27 | 152.35 | 148.39 | 150.59 | 150.12 | 1.14% | 1,715,146 |
| Jan 12, 2026 | 146.56 | 149.74 | 146.00 | 148.89 | 148.43 | -0.25% | 2,024,678 |
| Jan 9, 2026 | 150.64 | 151.79 | 147.62 | 149.27 | 148.81 | 4.00% | 2,505,701 |
| Jan 8, 2026 | 148.06 | 148.99 | 141.97 | 143.53 | 143.08 | -3.61% | 2,549,911 |
| Jan 7, 2026 | 157.51 | 157.88 | 148.20 | 148.91 | 148.45 | -6.72% | 2,619,872 |
| Jan 6, 2026 | 161.21 | 161.21 | 155.83 | 159.63 | 159.13 | -1.21% | 2,038,754 |
| Jan 5, 2026 | 168.49 | 170.24 | 159.00 | 161.59 | 161.09 | -2.75% | 1,700,778 |
| Jan 2, 2026 | 161.58 | 166.66 | 160.96 | 166.16 | 165.64 | 4.35% | 1,328,729 |
| Dec 31, 2025 | 160.84 | 161.20 | 159.19 | 159.24 | 158.74 | -0.74% | 776,650 |
| Dec 30, 2025 | 161.45 | 162.00 | 159.56 | 160.43 | 159.93 | -0.33% | 719,778 |
| Dec 29, 2025 | 160.61 | 164.06 | 160.35 | 160.96 | 160.46 | 0.05% | 1,377,633 |
| Dec 26, 2025 | 160.10 | 161.52 | 158.39 | 160.88 | 160.38 | 0.20% | 1,099,575 |
| Dec 24, 2025 | 157.87 | 161.14 | 156.94 | 160.56 | 160.06 | 1.55% | 553,362 |
| Dec 23, 2025 | 156.93 | 159.71 | 156.65 | 158.11 | 157.62 | 0.73% | 1,297,854 |
| Dec 22, 2025 | 158.10 | 158.10 | 154.36 | 156.96 | 156.47 | 0.49% | 1,267,502 |
| Dec 19, 2025 | 154.86 | 157.58 | 154.70 | 156.20 | 155.71 | 1.01% | 3,893,964 |
| Dec 18, 2025 | 154.29 | 158.21 | 152.09 | 154.64 | 154.16 | 3.45% | 2,218,340 |
| Dec 17, 2025 | 160.54 | 161.08 | 147.98 | 149.48 | 149.01 | -6.66% | 4,748,365 |
| Dec 16, 2025 | 159.62 | 162.27 | 157.45 | 160.15 | 159.65 | 0.10% | 1,535,226 |
| Dec 15, 2025 | 161.89 | 163.06 | 159.27 | 159.99 | 159.49 | -0.90% | 1,674,699 |
| Dec 12, 2025 | 172.00 | 172.40 | 160.58 | 161.44 | 160.94 | -5.39% | 2,018,205 |
| Dec 11, 2025 | 165.02 | 170.84 | 164.27 | 170.64 | 170.11 | 1.47% | 1,558,983 |
| Dec 10, 2025 | 167.43 | 170.06 | 163.25 | 168.16 | 167.64 | 0.85% | 1,636,165 |
| Dec 9, 2025 | 165.41 | 171.57 | 164.31 | 166.75 | 166.23 | 1.61% | 1,822,468 |
| Dec 8, 2025 | 164.19 | 167.18 | 162.21 | 164.11 | 163.60 | 0.68% | 1,639,388 |
| Dec 5, 2025 | 168.87 | 170.25 | 162.79 | 163.00 | 162.49 | -3.76% | 1,864,827 |
| Dec 4, 2025 | 166.14 | 170.19 | 166.00 | 169.36 | 168.83 | 1.55% | 1,366,059 |
| Dec 3, 2025 | 163.76 | 167.00 | 160.22 | 166.77 | 166.25 | 1.64% | 1,291,292 |
| Dec 2, 2025 | 166.94 | 168.08 | 162.76 | 164.08 | 163.57 | -0.95% | 1,444,666 |
| Dec 1, 2025 | 167.55 | 167.57 | 163.76 | 165.66 | 165.14 | -2.26% | 1,276,045 |
| Nov 28, 2025 | 170.00 | 171.77 | 168.41 | 169.49 | 168.96 | 0.56% | 944,859 |
| Nov 26, 2025 | 165.88 | 169.91 | 165.61 | 168.54 | 168.02 | 2.89% | 1,340,474 |
| Nov 25, 2025 | 167.19 | 168.33 | 161.00 | 163.81 | 163.30 | -1.82% | 1,628,772 |