NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
171.96
-1.95 (-1.12%)
At close: Aug 5, 2025, 4:00 PM
174.52
+2.56 (1.49%)
After-hours: Aug 5, 2025, 7:53 PM EDT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 174.99 | 175.96 | 167.46 | 171.96 | 171.96 | -1.12% | 4,362,836 |
| 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 |
| Jun 18, 2025 | 152.06 | 154.20 | 151.13 | 152.64 | 152.24 | 0.37% | 2,528,623 |
| Jun 17, 2025 | 153.60 | 154.59 | 150.14 | 152.08 | 151.68 | -1.21% | 2,533,194 |
| Jun 16, 2025 | 153.47 | 155.88 | 153.34 | 153.94 | 153.54 | 1.25% | 2,536,251 |
| Jun 13, 2025 | 150.09 | 152.15 | 149.00 | 152.04 | 151.64 | 0.69% | 2,258,572 |
| Jun 12, 2025 | 148.23 | 152.12 | 148.23 | 151.00 | 150.61 | 1.29% | 2,881,419 |
| Jun 11, 2025 | 150.51 | 152.00 | 148.25 | 149.07 | 148.68 | 0.26% | 4,052,871 |
| Jun 10, 2025 | 154.63 | 155.75 | 147.69 | 148.68 | 148.29 | -4.11% | 3,636,863 |
| Jun 9, 2025 | 156.72 | 159.08 | 154.47 | 155.05 | 154.64 | -0.57% | 2,166,820 |
| Jun 6, 2025 | 156.60 | 157.94 | 154.27 | 155.94 | 155.53 | -0.06% | 2,328,129 |
| Jun 5, 2025 | 157.35 | 158.20 | 155.03 | 156.03 | 155.62 | -0.60% | 2,491,547 |
| Jun 4, 2025 | 160.67 | 160.67 | 156.75 | 156.97 | 156.56 | -2.53% | 3,204,470 |
| Jun 3, 2025 | 160.63 | 162.33 | 158.17 | 161.04 | 160.62 | 1.61% | 3,914,028 |
| Jun 2, 2025 | 156.54 | 159.74 | 154.60 | 158.49 | 158.08 | 1.66% | 3,746,029 |
| May 30, 2025 | 153.67 | 156.12 | 153.65 | 155.90 | 155.49 | 0.93% | 3,799,347 |
| May 29, 2025 | 158.10 | 158.51 | 153.09 | 154.47 | 154.07 | -1.02% | 3,948,988 |
| May 28, 2025 | 157.81 | 158.01 | 155.58 | 156.06 | 155.65 | -0.54% | 1,625,624 |
| May 27, 2025 | 159.28 | 159.79 | 155.91 | 156.91 | 156.50 | -0.58% | 3,851,594 |
| May 23, 2025 | 153.72 | 158.56 | 153.28 | 157.82 | 157.41 | 1.63% | 2,290,802 |