NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
151.21
-0.15 (-0.10%)
Jul 11, 2025, 11:47 AM - Market open

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 150.62 152.13 150.16 151.13 - -0.15% 273,402
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