NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
178.96
-2.38 (-1.31%)
At close: Feb 27, 2026, 4:00 PM EST
179.00
+0.04 (0.02%)
After-hours: Feb 27, 2026, 5:12 PM EST
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 179.98 | 181.09 | 174.21 | 178.96 | 178.96 | -1.31% | 2,509,697 |
| Feb 26, 2026 | 183.00 | 183.68 | 173.58 | 181.34 | 181.34 | -1.23% | 2,364,394 |
| Feb 25, 2026 | 186.56 | 189.96 | 180.89 | 183.59 | 183.59 | -0.24% | 2,626,157 |
| Feb 24, 2026 | 173.27 | 184.84 | 163.76 | 184.03 | 184.03 | 4.25% | 3,748,115 |
| Feb 23, 2026 | 177.54 | 182.04 | 175.11 | 176.52 | 176.52 | -1.48% | 2,190,085 |
| Feb 20, 2026 | 175.14 | 180.11 | 174.00 | 179.18 | 179.18 | 2.38% | 2,184,158 |
| Feb 19, 2026 | 170.48 | 175.28 | 169.66 | 175.01 | 175.01 | 2.31% | 1,622,665 |
| Feb 18, 2026 | 174.50 | 176.44 | 170.55 | 171.06 | 171.06 | -1.38% | 1,517,803 |
| Feb 17, 2026 | 173.12 | 177.71 | 170.86 | 173.45 | 173.45 | 0.64% | 2,413,829 |
| Feb 13, 2026 | 161.69 | 172.68 | 161.54 | 172.35 | 172.35 | 6.52% | 3,329,554 |
| Feb 12, 2026 | 162.21 | 166.25 | 158.46 | 161.80 | 161.80 | 0.73% | 2,519,357 |
| Feb 11, 2026 | 158.45 | 160.96 | 156.62 | 160.63 | 160.63 | 2.68% | 1,641,026 |
| Feb 10, 2026 | 157.02 | 158.69 | 154.01 | 156.43 | 156.43 | 0.46% | 1,741,655 |
| Feb 9, 2026 | 154.17 | 158.35 | 152.79 | 155.72 | 155.72 | 1.57% | 1,710,537 |
| 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 |