NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	156.63	162.98	154.80	161.40	161.40	1.44%	1,909,384
Mar 18, 2026	158.06	162.42	157.00	159.11	159.11	2.82%	3,222,909
Mar 17, 2026	153.82	155.81	152.62	154.75	154.75	1.49%	1,790,073
Mar 16, 2026	156.00	157.56	151.68	152.48	152.48	-0.26%	2,023,111
Mar 13, 2026	154.53	154.76	151.26	152.87	152.87	0.51%	1,774,847
Mar 12, 2026	146.60	152.50	146.25	152.10	152.10	2.33%	2,569,525
Mar 11, 2026	154.21	154.50	147.53	148.63	148.63	-4.20%	3,360,741
Mar 10, 2026	156.00	159.37	155.00	155.15	155.15	-0.17%	2,846,494
Mar 9, 2026	150.68	155.60	149.00	155.42	155.42	0.71%	3,162,225
Mar 6, 2026	158.79	159.43	154.22	154.32	154.32	-3.83%	4,542,713
Mar 5, 2026	162.00	165.16	158.03	160.46	160.46	-1.88%	3,981,331
Mar 4, 2026	162.07	166.43	161.90	163.54	163.54	0.91%	9,034,848
Mar 3, 2026	162.85	164.06	158.00	162.06	162.06	-7.70%	11,460,157
Mar 2, 2026	175.69	181.58	174.04	175.58	175.58	-1.89%	1,730,760
Feb 27, 2026	179.98	181.09	174.21	178.96	178.96	-1.31%	2,509,697
Feb 26, 2026	183.00	183.68	173.58	181.34	181.34	-1.23%	2,364,394
Feb 25, 2026	186.56	189.96	180.89	183.59	183.59	-0.24%	2,626,157
Feb 24, 2026	173.27	184.84	163.76	184.03	184.03	4.25%	3,748,115
Feb 23, 2026	177.54	182.04	175.11	176.52	176.52	-1.48%	2,190,085
Feb 20, 2026	175.14	180.11	174.00	179.18	179.18	2.38%	2,184,158
Feb 19, 2026	170.48	175.28	169.66	175.01	175.01	2.31%	1,622,665
Feb 18, 2026	174.50	176.44	170.55	171.06	171.06	-1.38%	1,517,803
Feb 17, 2026	173.12	177.71	170.86	173.45	173.45	0.64%	2,413,829
Feb 13, 2026	161.69	172.68	161.54	172.35	172.35	6.52%	3,329,554
Feb 12, 2026	162.21	166.25	158.46	161.80	161.80	0.73%	2,519,357
Feb 11, 2026	158.45	160.96	156.62	160.63	160.63	2.68%	1,641,026
Feb 10, 2026	157.02	158.69	154.01	156.43	156.43	0.46%	1,741,655
Feb 9, 2026	154.17	158.35	152.79	155.72	155.72	1.57%	1,710,537
Feb 6, 2026	148.96	153.57	148.01	153.32	153.32	6.15%	2,036,425
Feb 5, 2026	142.38	147.46	141.81	144.44	144.44	0.31%	2,304,669
Feb 4, 2026	151.91	153.47	140.49	143.99	143.99	-5.38%	3,421,695
Feb 3, 2026	151.61	154.56	147.72	152.18	152.18	2.06%	2,018,221
Feb 2, 2026	152.11	153.32	148.58	149.11	149.11	-2.31%	1,883,624
Jan 30, 2026	153.11	156.98	150.87	152.63	152.16	-0.71%	1,720,209
Jan 29, 2026	155.39	157.20	151.18	153.72	153.24	-0.90%	1,625,098
Jan 28, 2026	157.00	157.50	153.00	155.11	154.63	-0.60%	1,607,987
Jan 27, 2026	149.32	156.42	149.32	156.04	155.55	4.08%	1,539,088
Jan 26, 2026	150.21	151.33	148.99	149.93	149.46	0.42%	1,834,211
Jan 23, 2026	150.98	152.24	146.91	149.30	148.84	-1.18%	2,296,446
Jan 22, 2026	152.82	153.56	149.56	151.09	150.62	0.27%	1,713,384
Jan 21, 2026	151.26	151.92	147.24	150.68	150.21	1.19%	1,702,903
Jan 20, 2026	146.59	152.59	145.52	148.91	148.45	-2.07%	1,908,452
Jan 16, 2026	153.75	156.78	148.87	152.05	151.58	-4.07%	3,462,598
Jan 15, 2026	152.03	159.25	151.40	158.50	158.01	5.79%	2,336,892
Jan 14, 2026	149.26	150.62	147.51	149.83	149.36	-0.50%	1,775,528
Jan 13, 2026	149.27	152.35	148.39	150.59	150.12	1.14%	1,715,146
Jan 12, 2026	146.56	149.74	146.00	148.89	148.43	-0.25%	2,024,678
Jan 9, 2026	150.64	151.79	147.62	149.27	148.81	4.00%	2,505,701
Jan 8, 2026	148.06	148.99	141.97	143.53	143.08	-3.61%	2,549,911
Jan 7, 2026	157.51	157.88	148.20	148.91	148.45	-6.72%	2,619,872