NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	150.62	152.13	150.16	151.01	-	-0.23%	504,565
Jul 10, 2025	150.38	152.69	149.14	151.36	151.36	0.73%	2,102,513
Jul 9, 2025	152.89	152.89	150.03	150.27	150.27	-0.66%	1,916,145
Jul 8, 2025	158.50	158.50	149.59	151.27	151.27	-4.68%	3,066,836
Jul 7, 2025	158.43	160.63	157.63	158.69	158.69	0.19%	1,929,408
Jul 3, 2025	156.14	158.78	155.65	158.39	158.39	1.83%	2,106,109
Jul 2, 2025	155.54	157.53	154.00	155.54	155.54	-0.27%	2,754,893
Jul 1, 2025	160.26	160.26	153.70	155.96	155.96	-2.88%	3,566,745
Jun 30, 2025	163.83	164.70	160.19	160.58	160.58	-1.28%	2,799,546
Jun 27, 2025	163.52	168.57	162.12	162.67	162.67	0.70%	9,663,385
Jun 26, 2025	157.72	162.22	156.27	161.54	161.54	5.36%	2,708,576
Jun 25, 2025	154.35	156.57	152.63	153.32	153.32	-0.23%	2,195,578
Jun 24, 2025	154.18	154.70	151.29	153.68	153.68	1.07%	2,654,620
Jun 23, 2025	152.00	155.00	149.91	152.05	152.05	0.09%	2,423,404
Jun 20, 2025	153.76	154.10	151.19	151.92	151.92	-0.47%	7,964,294
Jun 18, 2025	152.06	154.20	151.13	152.64	152.64	0.37%	2,528,623
Jun 17, 2025	153.60	154.59	150.14	152.08	152.08	-1.21%	2,533,194
Jun 16, 2025	153.47	155.88	153.34	153.94	153.94	1.25%	2,536,251
Jun 13, 2025	150.09	152.15	149.00	152.04	152.04	0.69%	2,258,572
Jun 12, 2025	148.23	152.12	148.23	151.00	151.00	1.29%	2,881,419
Jun 11, 2025	150.51	152.00	148.25	149.07	149.07	0.26%	4,052,871
Jun 10, 2025	154.63	155.75	147.69	148.68	148.68	-4.11%	3,636,863
Jun 9, 2025	156.72	159.08	154.47	155.05	155.05	-0.57%	2,166,820
Jun 6, 2025	156.60	157.94	154.27	155.94	155.94	-0.06%	2,328,129
Jun 5, 2025	157.35	158.20	155.03	156.03	156.03	-0.60%	2,491,547
Jun 4, 2025	160.67	160.67	156.75	156.97	156.97	-2.53%	3,204,470
Jun 3, 2025	160.63	162.33	158.17	161.04	161.04	1.61%	3,914,028
Jun 2, 2025	156.54	159.74	154.60	158.49	158.49	1.66%	3,746,029
May 30, 2025	153.67	156.12	153.65	155.90	155.90	0.93%	3,799,347
May 29, 2025	158.10	158.51	153.09	154.47	154.47	-1.02%	3,948,988
May 28, 2025	157.81	158.01	155.58	156.06	156.06	-0.54%	1,625,624
May 27, 2025	159.28	159.79	155.91	156.91	156.91	-0.58%	3,851,594
May 23, 2025	153.72	158.56	153.28	157.82	157.82	1.63%	2,290,802
May 22, 2025	154.69	155.96	152.38	155.29	155.29	-0.12%	2,461,302
May 21, 2025	158.42	158.66	154.83	155.47	155.47	-2.64%	3,066,336
May 20, 2025	160.12	161.38	158.83	159.68	159.68	-0.97%	3,482,168
May 19, 2025	156.78	161.78	156.16	161.24	161.24	1.28%	2,878,834
May 16, 2025	154.96	159.24	154.04	159.20	159.20	2.70%	6,992,273
May 15, 2025	153.50	157.41	152.84	155.02	155.02	0.79%	4,280,481
May 14, 2025	154.75	158.37	152.91	153.81	153.81	-1.85%	6,349,651
May 13, 2025	149.63	158.66	147.90	156.71	156.71	4.05%	8,023,091
May 12, 2025	137.00	150.81	136.95	150.61	150.61	26.21%	10,257,926
May 9, 2025	120.25	120.73	117.44	119.33	119.33	-0.84%	3,028,467
May 8, 2025	119.53	120.92	117.87	120.34	120.34	1.41%	2,549,566
May 7, 2025	115.74	119.82	115.48	118.67	118.67	1.42%	2,698,166
May 6, 2025	115.37	118.47	114.20	117.01	117.01	0.67%	2,891,543
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