NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
174.48
+3.06 (1.79%)
At close: Nov 3, 2025, 4:00 PM EST
174.48
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:26 PM EST
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 173.58 | 176.76 | 171.17 | 174.48 | 174.48 | 1.52% | 1,592,374 |
| Oct 31, 2025 | 175.29 | 176.98 | 170.36 | 171.86 | 171.43 | -0.74% | 1,567,808 |
| Oct 30, 2025 | 176.43 | 180.08 | 172.87 | 173.14 | 172.70 | -3.00% | 1,769,207 |
| Oct 29, 2025 | 173.68 | 180.54 | 170.50 | 178.50 | 178.05 | 3.32% | 2,483,095 |
| Oct 28, 2025 | 173.50 | 173.90 | 165.84 | 172.76 | 172.33 | 0.10% | 2,472,194 |
| Oct 27, 2025 | 172.28 | 173.35 | 169.81 | 172.59 | 172.16 | 1.31% | 1,602,458 |
| Oct 24, 2025 | 167.45 | 170.57 | 167.08 | 170.36 | 169.93 | 4.00% | 1,596,170 |
| Oct 23, 2025 | 161.66 | 163.98 | 160.31 | 163.81 | 163.40 | 2.11% | 2,226,112 |
| Oct 22, 2025 | 164.02 | 165.37 | 158.31 | 160.42 | 160.02 | -1.94% | 2,916,195 |
| Oct 21, 2025 | 166.52 | 167.91 | 160.19 | 163.59 | 163.18 | -2.05% | 2,071,021 |
| Oct 20, 2025 | 171.81 | 172.90 | 166.31 | 167.01 | 166.59 | -1.03% | 1,768,846 |
| Oct 17, 2025 | 168.66 | 172.40 | 165.88 | 168.74 | 168.32 | -0.70% | 2,091,700 |
| Oct 16, 2025 | 173.09 | 174.00 | 165.74 | 169.93 | 169.50 | -0.82% | 2,181,634 |
| Oct 15, 2025 | 168.19 | 173.36 | 167.86 | 171.33 | 170.90 | 3.45% | 2,111,137 |
| Oct 14, 2025 | 165.57 | 168.98 | 163.09 | 165.61 | 165.19 | -1.87% | 1,680,882 |
| Oct 13, 2025 | 164.19 | 168.78 | 164.16 | 168.77 | 168.35 | 5.20% | 1,965,430 |
| Oct 10, 2025 | 167.72 | 168.83 | 160.38 | 160.43 | 160.03 | -4.65% | 1,846,217 |
| Oct 9, 2025 | 168.21 | 169.99 | 166.92 | 168.25 | 167.83 | 0.44% | 1,973,685 |
| Oct 8, 2025 | 164.59 | 169.33 | 163.50 | 167.52 | 167.10 | 3.02% | 2,587,632 |
| Oct 7, 2025 | 164.32 | 165.80 | 162.07 | 162.61 | 162.20 | -0.82% | 2,648,515 |
| Oct 6, 2025 | 168.97 | 169.97 | 163.10 | 163.95 | 163.54 | -1.40% | 2,408,362 |
| Oct 3, 2025 | 168.23 | 172.21 | 165.83 | 166.28 | 165.86 | -0.61% | 2,270,164 |
| Oct 2, 2025 | 162.97 | 168.58 | 162.48 | 167.30 | 166.88 | 3.33% | 2,642,376 |
| Oct 1, 2025 | 161.68 | 165.45 | 160.57 | 161.91 | 161.50 | -0.02% | 3,233,027 |
| Sep 30, 2025 | 165.40 | 165.83 | 161.05 | 161.95 | 161.54 | -2.05% | 2,449,033 |
| Sep 29, 2025 | 169.31 | 170.10 | 164.66 | 165.34 | 164.92 | -1.92% | 2,686,479 |
| Sep 26, 2025 | 163.78 | 169.45 | 162.90 | 168.57 | 168.15 | 3.44% | 2,443,292 |
| Sep 25, 2025 | 160.96 | 164.96 | 157.90 | 162.96 | 162.55 | -1.58% | 2,226,438 |
| Sep 24, 2025 | 167.71 | 169.15 | 165.50 | 165.58 | 165.16 | -1.10% | 2,133,866 |
| Sep 23, 2025 | 171.16 | 171.57 | 165.18 | 167.43 | 167.01 | -2.07% | 2,527,267 |
| Sep 22, 2025 | 164.95 | 172.04 | 163.50 | 170.97 | 170.54 | 4.02% | 2,580,123 |
| Sep 19, 2025 | 165.04 | 165.78 | 161.89 | 164.36 | 163.95 | 0.10% | 4,195,856 |
| Sep 18, 2025 | 167.08 | 167.58 | 161.87 | 164.19 | 163.78 | -0.24% | 2,421,814 |
| Sep 17, 2025 | 165.38 | 167.08 | 162.31 | 164.58 | 164.17 | 0.22% | 2,373,256 |
| Sep 16, 2025 | 166.62 | 167.24 | 162.25 | 164.22 | 163.81 | -1.12% | 2,536,495 |
| Sep 15, 2025 | 165.11 | 169.02 | 165.11 | 166.08 | 165.66 | 0.75% | 2,357,871 |
| Sep 12, 2025 | 157.70 | 165.82 | 157.02 | 164.84 | 164.43 | 4.38% | 2,278,795 |
| Sep 11, 2025 | 161.46 | 161.79 | 157.75 | 157.92 | 157.52 | -2.04% | 2,303,298 |
| Sep 10, 2025 | 154.95 | 162.26 | 154.91 | 161.21 | 160.80 | 5.88% | 3,506,683 |
| Sep 9, 2025 | 148.50 | 152.42 | 147.82 | 152.26 | 151.88 | 3.05% | 1,755,759 |
| Sep 8, 2025 | 148.73 | 149.64 | 144.79 | 147.76 | 147.39 | 0.07% | 2,333,969 |
| Sep 5, 2025 | 148.95 | 150.25 | 142.87 | 147.66 | 147.29 | -0.20% | 1,672,701 |
| Sep 4, 2025 | 148.02 | 148.62 | 146.17 | 147.95 | 147.58 | 0.71% | 1,305,025 |
| Sep 3, 2025 | 144.89 | 148.21 | 144.19 | 146.91 | 146.54 | 1.24% | 1,456,918 |
| Sep 2, 2025 | 142.27 | 145.24 | 140.77 | 145.11 | 144.75 | -0.31% | 2,499,359 |
| Aug 29, 2025 | 148.17 | 148.56 | 143.96 | 145.56 | 145.19 | -2.09% | 1,560,892 |
| Aug 28, 2025 | 147.93 | 151.21 | 147.46 | 148.66 | 148.29 | 0.36% | 1,752,548 |
| Aug 27, 2025 | 146.74 | 149.23 | 146.37 | 148.12 | 147.75 | 1.29% | 1,951,357 |
| Aug 26, 2025 | 145.00 | 146.57 | 143.82 | 146.23 | 145.86 | 1.01% | 2,123,367 |
| Aug 25, 2025 | 145.74 | 146.89 | 144.28 | 144.77 | 144.41 | -0.22% | 2,051,382 |