NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
166.79
-0.51 (-0.30%)
Oct 3, 2025, 3:14 PM EDT - Market open
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 168.23 | 172.21 | 165.89 | 166.80 | - | -0.30% | 1,124,071 |
| Oct 2, 2025 | 162.97 | 168.58 | 162.48 | 167.30 | 167.30 | 3.33% | 2,642,376 |
| Oct 1, 2025 | 161.68 | 165.45 | 160.57 | 161.91 | 161.91 | -0.02% | 3,233,027 |
| Sep 30, 2025 | 165.40 | 165.83 | 161.05 | 161.95 | 161.95 | -2.05% | 2,449,033 |
| Sep 29, 2025 | 169.31 | 170.10 | 164.66 | 165.34 | 165.34 | -1.92% | 2,686,479 |
| Sep 26, 2025 | 163.78 | 169.45 | 162.90 | 168.57 | 168.57 | 3.44% | 2,443,292 |
| Sep 25, 2025 | 160.96 | 164.96 | 157.90 | 162.96 | 162.96 | -1.58% | 2,226,438 |
| Sep 24, 2025 | 167.71 | 169.15 | 165.50 | 165.58 | 165.58 | -1.10% | 2,133,866 |
| Sep 23, 2025 | 171.16 | 171.57 | 165.18 | 167.43 | 167.43 | -2.07% | 2,527,267 |
| Sep 22, 2025 | 164.95 | 172.04 | 163.50 | 170.97 | 170.97 | 4.02% | 2,580,123 |
| Sep 19, 2025 | 165.04 | 165.78 | 161.89 | 164.36 | 164.36 | 0.10% | 4,195,856 |
| Sep 18, 2025 | 167.08 | 167.58 | 161.87 | 164.19 | 164.19 | -0.24% | 2,421,814 |
| Sep 17, 2025 | 165.38 | 167.08 | 162.31 | 164.58 | 164.58 | 0.22% | 2,373,256 |
| Sep 16, 2025 | 166.62 | 167.24 | 162.25 | 164.22 | 164.22 | -1.12% | 2,536,495 |
| Sep 15, 2025 | 165.11 | 169.02 | 165.11 | 166.08 | 166.08 | 0.75% | 2,357,871 |
| Sep 12, 2025 | 157.70 | 165.82 | 157.02 | 164.84 | 164.84 | 4.38% | 2,278,795 |
| Sep 11, 2025 | 161.46 | 161.79 | 157.75 | 157.92 | 157.92 | -2.04% | 2,303,298 |
| Sep 10, 2025 | 154.95 | 162.26 | 154.91 | 161.21 | 161.21 | 5.88% | 3,506,683 |
| Sep 9, 2025 | 148.50 | 152.42 | 147.82 | 152.26 | 152.26 | 3.05% | 1,755,759 |
| Sep 8, 2025 | 148.73 | 149.64 | 144.79 | 147.76 | 147.76 | 0.07% | 2,333,969 |
| Sep 5, 2025 | 148.95 | 150.25 | 142.87 | 147.66 | 147.66 | -0.20% | 1,672,701 |
| Sep 4, 2025 | 148.02 | 148.62 | 146.17 | 147.95 | 147.95 | 0.71% | 1,305,025 |
| Sep 3, 2025 | 144.89 | 148.21 | 144.19 | 146.91 | 146.91 | 1.24% | 1,456,918 |
| Sep 2, 2025 | 142.27 | 145.24 | 140.77 | 145.11 | 145.11 | -0.31% | 2,499,359 |
| Aug 29, 2025 | 148.17 | 148.56 | 143.96 | 145.56 | 145.56 | -2.09% | 1,560,892 |
| 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 |