NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
102.29
-0.58 (-0.56%)
Mar 25, 2025, 4:00 PM EST - Market closed
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 102.07 | 102.97 | 100.24 | 102.27 | 102.27 | -0.57% | 2,051,678 |
| Mar 24, 2025 | 102.28 | 104.20 | 101.66 | 102.86 | 102.86 | 2.19% | 2,612,161 |
| Mar 21, 2025 | 98.05 | 100.74 | 96.58 | 100.66 | 100.66 | 1.02% | 7,623,482 |
| Mar 20, 2025 | 97.05 | 100.49 | 96.58 | 99.64 | 99.64 | 1.40% | 2,564,298 |
| Mar 19, 2025 | 94.98 | 99.02 | 94.90 | 98.26 | 98.26 | 3.78% | 2,337,493 |
| Mar 18, 2025 | 94.19 | 95.35 | 93.22 | 94.68 | 94.68 | -1.51% | 1,796,991 |
| Mar 17, 2025 | 95.60 | 97.92 | 94.44 | 96.13 | 96.13 | 0.78% | 2,483,987 |
| Mar 14, 2025 | 92.58 | 95.63 | 91.38 | 95.39 | 95.39 | 4.92% | 2,989,871 |
| Mar 13, 2025 | 92.26 | 92.50 | 89.43 | 90.92 | 90.92 | -1.68% | 3,433,560 |
| Mar 12, 2025 | 91.00 | 94.55 | 90.68 | 92.47 | 92.47 | 4.34% | 4,921,263 |
| Mar 11, 2025 | 84.71 | 90.26 | 84.71 | 88.62 | 88.62 | 4.48% | 5,214,336 |
| Mar 10, 2025 | 85.09 | 86.41 | 80.90 | 84.82 | 84.82 | -3.71% | 6,151,561 |
| Mar 7, 2025 | 91.54 | 93.31 | 84.87 | 88.09 | 88.09 | -3.35% | 4,669,327 |
| Mar 6, 2025 | 95.21 | 96.11 | 90.61 | 91.14 | 91.14 | -7.67% | 3,415,468 |
| Mar 5, 2025 | 98.67 | 100.03 | 96.70 | 98.71 | 98.71 | -1.54% | 2,643,238 |
| Mar 4, 2025 | 98.11 | 102.63 | 95.32 | 100.25 | 100.25 | - | 3,182,769 |
| Mar 3, 2025 | 106.60 | 106.98 | 99.19 | 100.25 | 100.25 | -5.17% | 4,174,190 |
| Feb 28, 2025 | 104.48 | 106.19 | 102.18 | 105.71 | 105.71 | 0.57% | 3,814,235 |
| Feb 27, 2025 | 116.20 | 117.26 | 104.85 | 105.11 | 105.11 | -7.25% | 5,402,186 |
| Feb 26, 2025 | 105.52 | 115.35 | 105.31 | 113.33 | 113.33 | 10.63% | 5,031,688 |
| Feb 25, 2025 | 101.44 | 104.00 | 98.27 | 102.44 | 102.44 | -0.96% | 3,814,064 |
| Feb 24, 2025 | 106.55 | 107.14 | 102.16 | 103.43 | 103.43 | -2.39% | 2,894,295 |
| 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 |