NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	96.00	98.50	96.00	97.11	97.11	1.24%	1,511,118
Apr 14, 2025	97.45	97.61	95.00	95.92	95.92	1.53%	1,981,659
Apr 11, 2025	93.35	95.48	91.44	94.47	94.47	1.70%	1,634,925
Apr 10, 2025	94.72	95.92	90.91	92.89	92.89	-4.62%	2,576,954
Apr 9, 2025	86.00	98.60	83.12	97.39	97.39	13.38%	4,840,797
Apr 8, 2025	91.35	92.09	84.38	85.90	85.90	-1.54%	3,618,609
Apr 7, 2025	80.43	90.85	79.57	87.24	87.24	4.34%	4,796,867
Apr 4, 2025	91.00	91.25	82.01	83.61	83.61	-9.87%	6,877,063
Apr 3, 2025	97.00	99.51	92.38	92.77	92.77	-9.83%	3,436,115
Apr 2, 2025	96.56	103.49	96.46	102.88	102.88	4.41%	3,301,754
Apr 1, 2025	95.60	98.59	95.01	98.53	98.53	3.22%	2,547,829
Mar 31, 2025	93.22	96.03	92.93	95.46	95.46	0.27%	2,976,519
Mar 28, 2025	95.60	96.93	94.47	95.20	95.20	-0.58%	2,403,249
Mar 27, 2025	95.84	97.94	95.04	95.76	95.76	-1.65%	1,958,452
Mar 26, 2025	101.49	102.16	96.50	97.37	97.37	-4.79%	2,410,645
Mar 25, 2025	102.07	102.97	100.24	102.27	102.27	-0.57%	2,096,319
Mar 24, 2025	102.28	104.20	101.66	102.86	102.86	2.19%	2,612,161
Mar 21, 2025	98.05	100.74	96.58	100.66	100.66	1.02%	7,623,482
Mar 20, 2025	97.05	100.49	96.58	99.64	99.64	1.40%	2,564,298
Mar 19, 2025	94.98	99.02	94.90	98.26	98.26	3.78%	2,337,493
Mar 18, 2025	94.19	95.35	93.22	94.68	94.68	-1.51%	1,796,991
Mar 17, 2025	95.60	97.92	94.44	96.13	96.13	0.78%	2,483,987
Mar 14, 2025	92.58	95.63	91.38	95.39	95.39	4.92%	2,989,871
Mar 13, 2025	92.26	92.50	89.43	90.92	90.92	-1.68%	3,433,560
Mar 12, 2025	91.00	94.55	90.68	92.47	92.47	4.34%	4,921,263
Mar 11, 2025	84.71	90.26	84.71	88.62	88.62	4.48%	5,214,336
Mar 10, 2025	85.09	86.41	80.90	84.82	84.82	-3.71%	6,151,561
Mar 7, 2025	91.54	93.31	84.87	88.09	88.09	-3.35%	4,669,327
Mar 6, 2025	95.21	96.11	90.61	91.14	91.14	-7.67%	3,415,468
Mar 5, 2025	98.67	100.03	96.70	98.71	98.71	-1.54%	2,643,238
Mar 4, 2025	98.11	102.63	95.32	100.25	100.25	-	3,182,769
Mar 3, 2025	106.60	106.98	99.19	100.25	100.25	-5.17%	4,174,190
Feb 28, 2025	104.48	106.19	102.18	105.71	105.71	0.57%	3,814,235
Feb 27, 2025	116.20	117.26	104.85	105.11	105.11	-7.25%	5,402,186
Feb 26, 2025	105.52	115.35	105.31	113.33	113.33	10.63%	5,031,688
Feb 25, 2025	101.44	104.00	98.27	102.44	102.44	-0.96%	3,814,064
Feb 24, 2025	106.55	107.14	102.16	103.43	103.43	-2.39%	2,894,295
Feb 21, 2025	111.24	111.51	105.37	105.96	105.96	-4.60%	3,350,606
Feb 20, 2025	111.85	111.85	107.36	111.07	111.07	-1.19%	2,020,809
Feb 19, 2025	111.71	112.65	110.36	112.41	112.41	0.45%	2,173,712
Feb 18, 2025	108.84	112.71	108.32	111.91	111.91	4.01%	3,661,652
Feb 14, 2025	106.24	108.77	104.11	107.60	107.60	1.27%	1,661,848
Feb 13, 2025	102.96	106.49	102.84	106.25	106.25	3.50%	3,200,114
Feb 12, 2025	102.20	104.31	101.35	102.66	102.66	-1.91%	2,216,602
Feb 11, 2025	104.48	104.87	102.78	104.66	104.66	-0.49%	2,597,544
Feb 10, 2025	103.55	105.26	102.76	105.18	105.18	2.11%	1,710,876
Feb 7, 2025	104.42	105.77	102.67	103.01	103.01	-0.29%	1,230,530
Feb 6, 2025	103.20	103.95	102.05	103.31	103.31	0.42%	1,430,792
Feb 5, 2025	103.25	104.21	101.07	102.88	102.88	1.20%	1,926,536
Feb 4, 2025	101.96	102.89	100.25	101.66	101.66	-0.99%	1,752,845