NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
155.13
+0.49 (0.32%)
Dec 19, 2025, 10:54 AM EST - Market open
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 154.86 | 156.46 | 154.86 | 156.52 | - | 1.22% | 467,752 |
| Dec 18, 2025 | 154.29 | 158.21 | 152.09 | 154.64 | 154.64 | 3.45% | 2,218,238 |
| Dec 17, 2025 | 160.54 | 161.08 | 147.98 | 149.48 | 149.48 | -6.66% | 4,748,365 |
| Dec 16, 2025 | 159.62 | 162.27 | 157.45 | 160.15 | 160.15 | 0.10% | 1,535,226 |
| Dec 15, 2025 | 161.89 | 163.06 | 159.27 | 159.99 | 159.99 | -0.90% | 1,674,699 |
| Dec 12, 2025 | 172.00 | 172.40 | 160.58 | 161.44 | 161.44 | -5.39% | 2,018,205 |
| Dec 11, 2025 | 165.02 | 170.84 | 164.27 | 170.64 | 170.64 | 1.47% | 1,558,983 |
| Dec 10, 2025 | 167.43 | 170.06 | 163.25 | 168.16 | 168.16 | 0.85% | 1,636,165 |
| Dec 9, 2025 | 165.41 | 171.57 | 164.31 | 166.75 | 166.75 | 1.61% | 1,822,468 |
| Dec 8, 2025 | 164.19 | 167.18 | 162.21 | 164.11 | 164.11 | 0.68% | 1,639,388 |
| Dec 5, 2025 | 168.87 | 170.25 | 162.79 | 163.00 | 163.00 | -3.76% | 1,864,827 |
| Dec 4, 2025 | 166.14 | 170.19 | 166.00 | 169.36 | 169.36 | 1.55% | 1,366,059 |
| Dec 3, 2025 | 163.76 | 167.00 | 160.22 | 166.77 | 166.77 | 1.64% | 1,291,292 |
| Dec 2, 2025 | 166.94 | 168.08 | 162.76 | 164.08 | 164.08 | -0.95% | 1,444,666 |
| Dec 1, 2025 | 167.55 | 167.57 | 163.76 | 165.66 | 165.66 | -2.26% | 1,276,045 |
| Nov 28, 2025 | 170.00 | 171.77 | 168.41 | 169.49 | 169.49 | 0.56% | 944,859 |
| Nov 26, 2025 | 165.88 | 169.91 | 165.61 | 168.54 | 168.54 | 2.89% | 1,340,474 |
| Nov 25, 2025 | 167.19 | 168.33 | 161.00 | 163.81 | 163.81 | -1.82% | 1,628,772 |
| Nov 24, 2025 | 160.34 | 167.97 | 158.95 | 166.85 | 166.85 | 4.81% | 2,531,810 |
| Nov 21, 2025 | 160.53 | 161.40 | 155.39 | 159.20 | 159.20 | -0.79% | 2,119,421 |
| Nov 20, 2025 | 173.95 | 174.73 | 160.35 | 160.46 | 160.46 | -4.94% | 2,071,467 |
| Nov 19, 2025 | 166.29 | 173.52 | 166.26 | 168.80 | 168.80 | 1.41% | 2,295,859 |
| Nov 18, 2025 | 161.36 | 168.70 | 161.14 | 166.45 | 166.45 | 1.99% | 2,451,805 |
| Nov 17, 2025 | 165.19 | 169.25 | 162.23 | 163.21 | 163.21 | -1.20% | 1,492,254 |
| Nov 14, 2025 | 161.25 | 171.20 | 160.06 | 165.19 | 165.19 | -0.58% | 2,085,932 |
| Nov 13, 2025 | 167.74 | 169.23 | 164.94 | 166.15 | 166.15 | -1.59% | 2,725,495 |
| Nov 12, 2025 | 164.05 | 169.46 | 162.90 | 168.84 | 168.84 | 3.68% | 2,048,582 |
| Nov 11, 2025 | 164.47 | 167.15 | 160.76 | 162.84 | 162.84 | -2.33% | 2,015,765 |
| Nov 10, 2025 | 175.65 | 176.73 | 164.10 | 166.72 | 166.72 | -3.35% | 2,225,486 |
| Nov 7, 2025 | 164.98 | 172.50 | 162.00 | 172.50 | 172.50 | 1.41% | 2,530,944 |
| Nov 6, 2025 | 169.27 | 177.09 | 164.95 | 170.10 | 170.10 | -1.78% | 3,293,253 |
| Nov 5, 2025 | 167.70 | 175.27 | 167.46 | 173.19 | 173.19 | 3.10% | 3,047,213 |
| Nov 4, 2025 | 171.66 | 172.02 | 166.90 | 167.99 | 167.99 | -3.72% | 1,835,826 |
| Nov 3, 2025 | 173.58 | 176.76 | 171.17 | 174.48 | 174.48 | 1.52% | 1,593,331 |
| Oct 31, 2025 | 175.29 | 176.98 | 170.36 | 171.86 | 171.42 | -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 | 178.04 | 3.32% | 2,483,095 |
| Oct 28, 2025 | 173.50 | 173.90 | 165.84 | 172.76 | 172.32 | 0.10% | 2,472,194 |
| Oct 27, 2025 | 172.28 | 173.35 | 169.81 | 172.59 | 172.15 | 1.31% | 1,602,458 |
| Oct 24, 2025 | 167.45 | 170.57 | 167.08 | 170.36 | 169.92 | 4.00% | 1,596,170 |
| Oct 23, 2025 | 161.66 | 163.98 | 160.31 | 163.81 | 163.39 | 2.11% | 2,226,112 |
| Oct 22, 2025 | 164.02 | 165.37 | 158.31 | 160.42 | 160.01 | -1.94% | 2,916,195 |
| Oct 21, 2025 | 166.52 | 167.91 | 160.19 | 163.59 | 163.17 | -2.05% | 2,071,021 |
| Oct 20, 2025 | 171.81 | 172.90 | 166.31 | 167.01 | 166.58 | -1.03% | 1,768,846 |
| Oct 17, 2025 | 168.66 | 172.40 | 165.88 | 168.74 | 168.31 | -0.70% | 2,091,700 |
| Oct 16, 2025 | 173.09 | 174.00 | 165.74 | 169.93 | 169.49 | -0.82% | 2,181,634 |
| Oct 15, 2025 | 168.19 | 173.36 | 167.86 | 171.33 | 170.89 | 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 | 168.34 | 5.20% | 1,965,430 |
| Oct 10, 2025 | 167.72 | 168.83 | 160.38 | 160.43 | 160.02 | -4.65% | 1,846,217 |