NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 3, 2025	99.00	104.00	99.00	102.68	102.68	0.23%	2,325,595
Jan 31, 2025	104.91	105.15	102.42	102.44	102.00	-2.44%	2,898,159
Jan 30, 2025	102.80	106.02	102.24	105.00	104.55	4.40%	3,363,115
Jan 29, 2025	100.84	102.85	99.28	100.57	100.14	-0.30%	2,965,841
Jan 28, 2025	98.91	101.70	95.55	100.87	100.44	3.47%	4,713,418
Jan 27, 2025	105.08	106.00	94.81	97.49	97.07	-13.24%	5,899,314
Jan 24, 2025	111.26	112.70	110.34	112.37	111.89	1.66%	4,289,997
Jan 23, 2025	110.63	113.17	109.56	110.54	110.07	0.17%	3,558,964
Jan 22, 2025	115.01	115.38	109.53	110.35	109.88	-1.08%	3,596,953
Jan 21, 2025	107.13	112.79	107.13	111.55	111.07	6.74%	5,339,601
Jan 17, 2025	106.42	106.42	103.75	104.51	104.06	-1.41%	2,664,542
Jan 16, 2025	104.28	106.65	103.69	106.00	105.55	1.85%	3,465,450
Jan 15, 2025	103.00	104.92	102.22	104.07	103.63	4.29%	2,738,095
Jan 14, 2025	98.70	100.60	97.76	99.79	99.36	2.66%	2,894,829
Jan 13, 2025	98.55	98.96	95.31	97.20	96.79	-2.20%	2,513,932
Jan 10, 2025	98.96	100.53	96.68	99.39	98.97	0.86%	3,233,138
Jan 8, 2025	96.54	99.61	93.35	98.54	98.12	1.87%	3,407,543
Jan 7, 2025	99.00	99.47	94.84	96.73	96.32	-2.02%	3,110,679
Jan 6, 2025	99.30	100.32	97.99	98.72	98.30	0.22%	4,259,305
Jan 3, 2025	93.93	100.66	93.45	98.50	98.08	6.20%	2,701,285
Jan 2, 2025	91.01	93.06	90.38	92.75	92.35	2.80%	2,182,549
Dec 31, 2024	92.12	92.38	89.70	90.22	89.84	-2.09%	3,460,068
Dec 30, 2024	90.92	92.58	90.31	92.15	91.76	0.22%	1,751,070
Dec 27, 2024	92.11	92.55	90.71	91.95	91.56	-0.96%	6,117,907
Dec 26, 2024	92.88	93.73	92.31	92.84	92.44	-0.20%	1,672,933
Dec 24, 2024	92.77	93.64	92.10	93.03	92.63	0.86%	727,942
Dec 23, 2024	90.55	92.51	88.94	92.24	91.85	1.98%	2,496,435
Dec 20, 2024	87.93	91.63	87.72	90.45	90.06	1.34%	6,489,597
Dec 19, 2024	89.49	90.96	88.00	89.25	88.87	0.50%	3,260,704
Dec 18, 2024	91.76	92.02	88.78	88.81	88.43	-2.85%	2,281,335
Dec 17, 2024	93.36	93.64	90.67	91.42	91.03	-2.93%	2,122,053
Dec 16, 2024	95.11	96.90	94.16	94.18	93.78	-0.84%	1,636,325
Dec 13, 2024	95.50	97.14	94.96	94.98	94.58	-0.17%	1,432,026
Dec 12, 2024	95.25	97.79	95.14	95.14	94.73	-0.36%	1,793,542
Dec 11, 2024	94.83	96.15	93.63	95.48	95.07	1.87%	1,835,270
Dec 10, 2024	95.53	95.95	93.36	93.73	93.33	-2.44%	2,235,795
Dec 9, 2024	99.22	99.36	94.55	96.07	95.66	-3.21%	2,370,476
Dec 6, 2024	101.34	101.96	98.67	99.26	98.84	-1.99%	1,433,514
Dec 5, 2024	100.51	102.30	99.74	101.28	100.85	0.35%	1,858,768
Dec 4, 2024	100.60	102.89	100.08	100.93	100.50	1.84%	2,401,528
Dec 3, 2024	100.68	102.27	99.06	99.11	98.69	-0.29%	1,731,810
Dec 2, 2024	101.88	102.50	99.12	99.40	98.98	-2.17%	2,114,730
Nov 29, 2024	99.89	103.14	99.52	101.61	101.18	2.75%	1,647,389
Nov 27, 2024	101.26	101.54	98.23	98.89	98.47	-2.24%	2,037,232
Nov 26, 2024	93.51	101.45	92.41	101.16	100.73	10.11%	4,662,472
Nov 25, 2024	96.55	97.53	91.52	91.87	91.48	-3.78%	4,385,544
Nov 22, 2024	97.23	97.76	94.54	95.48	95.07	-1.46%	1,800,945
Nov 21, 2024	94.95	97.47	94.40	96.89	96.48	2.51%	2,477,878
Nov 20, 2024	95.43	96.21	93.85	94.52	94.12	-0.36%	1,856,910
Nov 19, 2024	92.00	95.22	91.66	94.86	94.46	1.75%	2,787,429
Nov 18, 2024	92.24	94.50	91.18	93.23	92.83	1.13%	2,708,178
Nov 15, 2024	91.62	92.92	91.23	92.19	91.80	0.60%	1,995,705
Nov 14, 2024	92.60	94.20	91.29	91.64	91.25	-0.91%	2,878,473
Nov 13, 2024	92.98	94.78	92.06	92.48	92.09	-0.19%	2,726,470
Nov 12, 2024	93.50	95.70	90.37	92.66	92.27	-1.72%	2,968,769
Nov 11, 2024	98.55	99.36	93.82	94.28	93.88	-1.93%	3,411,221
Nov 8, 2024	99.75	102.84	94.74	96.14	95.73	-0.27%	4,781,211
Nov 7, 2024	93.75	97.35	92.96	96.40	95.99	4.34%	4,031,904
Nov 6, 2024	91.52	93.00	90.84	92.39	92.00	1.25%	2,474,073
Nov 5, 2024	88.13	91.52	88.13	91.25	90.86	3.63%	2,211,835
Nov 4, 2024	85.70	89.03	85.25	88.05	87.67	1.53%	3,033,001
Nov 1, 2024	89.90	90.26	85.99	86.72	86.35	-4.07%	2,685,003
Oct 31, 2024	88.35	91.01	88.10	90.40	89.59	2.20%	2,187,507
Oct 30, 2024	88.86	89.97	87.62	88.45	87.66	0.40%	2,137,486
Oct 29, 2024	87.94	89.08	86.16	88.10	87.31	-0.71%	2,715,895
Oct 28, 2024	88.11	88.89	87.70	88.73	87.94	1.37%	2,018,305
Oct 25, 2024	90.02	90.15	87.28	87.53	86.75	-1.96%	3,079,307
Oct 24, 2024	88.08	89.56	87.42	89.28	88.48	1.77%	2,869,655
Oct 23, 2024	84.90	88.00	84.90	87.73	86.95	2.85%	4,910,354
Oct 22, 2024	85.47	85.98	84.09	85.30	84.54	-1.33%	1,819,844
Oct 21, 2024	86.45	87.07	85.23	86.45	85.68	0.14%	1,714,092
Oct 18, 2024	86.04	87.15	85.50	86.33	85.56	0.38%	2,102,773
Oct 17, 2024	92.07	92.82	85.97	86.00	85.23	-5.79%	2,428,570
Oct 16, 2024	90.00	91.89	89.60	91.29	90.48	2.41%	2,048,123
Oct 15, 2024	89.84	90.24	89.01	89.14	88.35	-1.04%	1,925,218
Oct 14, 2024	90.26	91.07	89.47	90.08	89.28	0.37%	1,988,897
Oct 11, 2024	87.04	89.84	85.63	89.75	88.95	2.45%	2,596,178
Oct 10, 2024	87.82	88.79	87.50	87.60	86.82	-1.08%	1,831,832
Oct 9, 2024	93.26	93.35	87.38	88.56	87.77	-5.34%	3,062,709
Oct 8, 2024	94.48	94.82	93.17	93.56	92.73	-0.77%	2,039,599
Oct 7, 2024	95.58	96.40	92.83	94.29	93.45	-1.11%	2,307,777
Oct 4, 2024	94.49	96.20	93.91	95.35	94.50	1.38%	2,490,450
Oct 3, 2024	93.17	94.60	92.81	94.05	93.21	1.69%	3,029,493
Oct 2, 2024	92.00	93.46	91.87	92.49	91.67	-0.17%	2,229,240
Oct 1, 2024	90.81	92.91	89.90	92.65	91.82	1.70%	3,493,851
Sep 30, 2024	91.20	92.12	89.58	91.10	90.29	-0.13%	2,715,748
Sep 27, 2024	90.47	91.99	90.22	91.22	90.41	0.71%	2,077,303