NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	148.17	148.56	143.96	145.56	145.56	-2.09%	1,533,272
Aug 28, 2025	147.93	151.21	147.46	148.66	148.66	0.36%	1,752,548
Aug 27, 2025	146.74	149.23	146.37	148.12	148.12	1.29%	1,951,357
Aug 26, 2025	145.00	146.57	143.82	146.23	146.23	1.01%	2,123,367
Aug 25, 2025	145.74	146.89	144.28	144.77	144.77	-0.22%	2,051,382
Aug 22, 2025	146.87	148.44	144.38	145.09	145.09	-0.55%	1,900,448
Aug 21, 2025	148.55	150.16	144.70	145.89	145.89	-1.55%	1,889,239
Aug 20, 2025	147.27	148.78	143.55	148.19	148.19	-0.13%	2,459,270
Aug 19, 2025	149.52	150.12	147.05	148.38	148.38	-1.37%	2,190,844
Aug 18, 2025	148.89	150.88	147.81	150.44	150.44	1.22%	2,093,726
Aug 15, 2025	155.09	155.39	148.29	148.62	148.62	-3.36%	2,789,467
Aug 14, 2025	152.60	156.46	151.90	153.78	153.78	-0.79%	2,211,072
Aug 13, 2025	157.10	158.99	151.91	155.00	155.00	-1.08%	2,514,690
Aug 12, 2025	152.00	157.00	151.59	156.69	156.69	3.07%	2,410,609
Aug 11, 2025	152.00	154.90	151.37	152.03	152.03	-0.33%	2,779,746
Aug 8, 2025	153.43	155.06	151.50	152.54	152.54	-0.44%	2,574,272
Aug 7, 2025	151.09	155.00	150.01	153.22	153.22	3.14%	4,884,479
Aug 6, 2025	166.07	166.07	145.00	148.56	148.56	-13.61%	9,532,996
Aug 5, 2025	174.99	175.96	167.46	171.96	171.96	-1.12%	4,432,463
Aug 4, 2025	169.49	174.45	168.95	173.91	173.91	3.75%	3,195,607
Aug 1, 2025	162.17	168.38	160.38	167.63	167.63	0.26%	2,560,607
Jul 31, 2025	167.29	169.24	165.50	167.20	166.76	0.37%	3,266,149
Jul 30, 2025	161.60	167.00	161.00	166.59	166.15	4.20%	3,887,610
Jul 29, 2025	159.56	160.35	156.88	159.87	159.45	0.84%	1,979,507
Jul 28, 2025	158.01	159.65	157.17	158.54	158.13	1.25%	2,071,789
Jul 25, 2025	158.43	158.88	155.83	156.59	156.18	-0.87%	2,026,163
Jul 24, 2025	161.01	161.41	157.60	157.97	157.56	-1.61%	2,849,916
Jul 23, 2025	160.00	165.68	158.20	160.55	160.13	4.28%	5,434,471
Jul 22, 2025	152.49	154.42	147.55	153.96	153.56	1.08%	2,843,109
Jul 21, 2025	151.90	155.21	148.05	152.31	151.91	0.37%	2,730,806
Jul 18, 2025	149.77	154.52	149.65	151.75	151.35	2.97%	3,408,531
Jul 17, 2025	146.07	148.03	145.06	147.38	146.99	1.67%	2,263,117
Jul 16, 2025	146.94	147.78	143.40	144.96	144.58	-1.31%	2,547,025
Jul 15, 2025	151.86	152.66	145.00	146.88	146.50	-2.77%	2,887,818
Jul 14, 2025	150.58	151.36	148.38	151.06	150.67	0.25%	1,703,864
Jul 11, 2025	150.62	152.13	150.12	150.68	150.29	-0.45%	1,974,189
Jul 10, 2025	150.38	152.69	149.14	151.36	150.96	0.73%	2,102,513
Jul 9, 2025	152.89	152.89	150.03	150.27	149.88	-0.66%	1,916,145
Jul 8, 2025	158.50	158.50	149.59	151.27	150.87	-4.68%	3,066,836
Jul 7, 2025	158.43	160.63	157.63	158.69	158.28	0.19%	1,929,408
Jul 3, 2025	156.14	158.78	155.65	158.39	157.98	1.83%	2,106,109
Jul 2, 2025	155.54	157.53	154.00	155.54	155.13	-0.27%	2,754,893
Jul 1, 2025	160.26	160.26	153.70	155.96	155.55	-2.88%	3,566,745
Jun 30, 2025	163.83	164.70	160.19	160.58	160.16	-1.28%	2,799,546
Jun 27, 2025	163.52	168.57	162.12	162.67	162.24	0.70%	9,663,385
Jun 26, 2025	157.72	162.22	156.27	161.54	161.12	5.36%	2,708,576
Jun 25, 2025	154.35	156.57	152.63	153.32	152.92	-0.23%	2,195,578
Jun 24, 2025	154.18	154.70	151.29	153.68	153.28	1.07%	2,654,620
Jun 23, 2025	152.00	155.00	149.91	152.05	151.65	0.09%	2,423,404
Jun 20, 2025	153.76	154.10	151.19	151.92	151.52	-0.47%	7,964,294