NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	85.70	89.03	85.25	88.05	88.05	1.53%	2,982,142
Nov 1, 2024	89.90	90.26	85.99	86.72	86.72	-4.07%	2,685,003
Oct 31, 2024	88.35	91.01	88.10	90.40	89.98	2.20%	2,187,507
Oct 30, 2024	88.86	89.97	87.62	88.45	88.04	0.40%	2,137,486
Oct 29, 2024	87.94	89.08	86.16	88.10	87.69	-0.71%	2,715,895
Oct 28, 2024	88.11	88.89	87.70	88.73	88.32	1.37%	2,018,305
Oct 25, 2024	90.02	90.15	87.28	87.53	87.12	-1.96%	3,079,307
Oct 24, 2024	88.08	89.56	87.42	89.28	88.86	1.77%	2,869,655
Oct 23, 2024	84.90	88.00	84.90	87.73	87.32	2.85%	4,910,354
Oct 22, 2024	85.47	85.98	84.09	85.30	84.90	-1.33%	1,819,844
Oct 21, 2024	86.45	87.07	85.23	86.45	86.05	0.14%	1,714,092
Oct 18, 2024	86.04	87.15	85.50	86.33	85.93	0.38%	2,102,773
Oct 17, 2024	92.07	92.82	85.97	86.00	85.60	-5.79%	2,428,570
Oct 16, 2024	90.00	91.89	89.60	91.29	90.86	2.41%	2,048,123
Oct 15, 2024	89.84	90.24	89.01	89.14	88.72	-1.04%	1,925,218
Oct 14, 2024	90.26	91.07	89.47	90.08	89.66	0.37%	1,988,897
Oct 11, 2024	87.04	89.84	85.63	89.75	89.33	2.45%	2,596,178
Oct 10, 2024	87.82	88.79	87.50	87.60	87.19	-1.08%	1,831,832
Oct 9, 2024	93.26	93.35	87.38	88.56	88.15	-5.34%	3,062,709
Oct 8, 2024	94.48	94.82	93.17	93.56	93.12	-0.77%	2,039,599
Oct 7, 2024	95.58	96.40	92.83	94.29	93.85	-1.11%	2,307,777
Oct 4, 2024	94.49	96.20	93.91	95.35	94.90	1.38%	2,490,450
Oct 3, 2024	93.17	94.60	92.81	94.05	93.61	1.69%	3,029,493
Oct 2, 2024	92.00	93.46	91.87	92.49	92.06	-0.17%	2,229,240
Oct 1, 2024	90.81	92.91	89.90	92.65	92.22	1.70%	3,493,851
Sep 30, 2024	91.20	92.12	89.58	91.10	90.67	-0.13%	2,715,748
Sep 27, 2024	90.47	91.99	90.22	91.22	90.79	0.71%	2,077,303
Sep 26, 2024	91.12	93.17	89.95	90.58	90.16	1.50%	4,386,051
Sep 25, 2024	88.11	89.71	87.33	89.24	88.82	1.50%	2,437,525
Sep 24, 2024	88.56	88.92	87.28	87.92	87.51	-0.09%	2,103,885
Sep 23, 2024	87.83	90.57	86.52	88.00	87.59	1.04%	4,285,323
Sep 20, 2024	83.50	87.16	82.47	87.09	86.68	6.43%	6,333,965
Sep 19, 2024	83.00	83.46	81.25	81.83	81.45	-0.15%	1,968,386
Sep 18, 2024	81.30	84.07	81.24	81.95	81.57	0.77%	2,735,251
Sep 17, 2024	81.34	82.83	80.77	81.32	80.94	0.67%	2,140,313
Sep 16, 2024	80.89	82.02	80.27	80.78	80.40	-0.32%	2,381,691
Sep 13, 2024	78.75	81.39	77.49	81.04	80.66	1.55%	2,250,662
Sep 12, 2024	80.07	81.09	79.56	79.80	79.43	-0.34%	1,794,571
Sep 11, 2024	78.19	80.12	77.31	80.07	79.70	2.73%	2,340,757
Sep 10, 2024	78.30	78.45	77.38	77.94	77.58	0.03%	1,239,438
Sep 9, 2024	77.38	78.07	76.13	77.92	77.56	1.84%	2,483,605
Sep 6, 2024	78.54	79.60	76.36	76.51	76.15	-2.57%	3,207,661
Sep 5, 2024	79.25	79.57	78.06	78.53	78.16	-0.76%	1,526,768
Sep 4, 2024	79.66	81.35	78.97	79.13	78.76	-0.78%	1,555,984
Sep 3, 2024	84.80	84.80	79.50	79.75	79.38	-6.19%	2,872,998
Aug 30, 2024	83.00	85.17	82.96	85.01	84.61	2.89%	2,503,766
Aug 29, 2024	80.52	82.98	80.04	82.62	82.23	2.93%	1,883,860
Aug 28, 2024	83.59	84.00	79.94	80.27	79.90	-3.98%	2,885,489
Aug 27, 2024	83.20	84.09	82.76	83.60	83.21	-0.18%	1,812,199
Aug 26, 2024	83.54	85.38	83.28	83.75	83.36	0.30%	3,480,602
Aug 23, 2024	82.36	83.67	82.01	83.50	83.11	2.02%	3,005,542
Aug 22, 2024	82.85	83.21	81.68	81.85	81.47	-1.09%	2,093,251
Aug 21, 2024	81.92	83.56	81.53	82.75	82.36	1.01%	3,486,061
Aug 20, 2024	82.27	82.76	81.53	81.92	81.54	-0.51%	1,344,773
Aug 19, 2024	82.78	82.88	80.65	82.34	81.96	-0.53%	1,564,205
Aug 16, 2024	82.69	83.85	81.77	82.78	82.39	0.04%	2,529,103
Aug 15, 2024	82.21	83.34	81.60	82.75	82.36	0.45%	2,973,168
Aug 14, 2024	82.19	82.73	80.77	82.38	82.00	0.64%	2,534,504
Aug 13, 2024	80.61	82.88	80.00	81.86	81.48	2.49%	3,057,450
Aug 12, 2024	80.37	80.63	77.98	79.87	79.50	-0.52%	3,414,238
Aug 9, 2024	77.69	80.46	76.32	80.29	79.91	2.98%	3,767,165
Aug 8, 2024	73.81	78.65	72.95	77.97	77.61	8.19%	4,501,735
Aug 7, 2024	72.57	73.43	71.91	72.07	71.73	1.24%	4,235,423
Aug 6, 2024	69.45	72.50	69.38	71.19	70.86	3.34%	3,804,907
Aug 5, 2024	66.44	69.94	65.11	68.89	68.57	-1.59%	3,751,730
Aug 2, 2024	72.63	73.33	69.18	70.00	69.67	-4.76%	4,472,316
Aug 1, 2024	75.00	76.60	73.09	73.50	73.16	-2.22%	2,337,766
Jul 31, 2024	77.11	78.47	74.63	75.17	74.41	2.51%	4,500,190
Jul 30, 2024	74.74	75.25	72.96	73.33	72.59	-1.35%	1,632,426
Jul 29, 2024	74.34	74.96	73.69	74.33	73.57	0.84%	1,418,278
Jul 26, 2024	74.45	75.13	73.09	73.71	72.96	0.85%	2,006,142
Jul 25, 2024	74.48	75.00	72.54	73.09	72.35	-1.48%	2,921,372
Jul 24, 2024	76.12	76.76	74.04	74.19	73.44	-3.16%	2,496,018
Jul 23, 2024	76.54	77.46	76.06	76.61	75.83	-0.31%	3,089,288
Jul 22, 2024	75.36	77.12	75.23	76.85	76.07	2.59%	1,704,347
Jul 19, 2024	74.01	75.37	73.61	74.91	74.15	1.74%	3,455,927
Jul 18, 2024	73.33	74.40	71.83	73.63	72.88	1.50%	2,779,326
Jul 17, 2024	75.28	75.34	72.33	72.54	71.80	-5.09%	4,824,953
Jul 16, 2024	75.85	77.40	75.60	76.43	75.65	1.38%	2,484,134
Jul 15, 2024	79.64	79.64	74.65	75.39	74.62	-5.68%	3,501,915
Jul 12, 2024	79.67	80.51	78.63	79.93	79.12	0.38%	1,870,681
Jul 11, 2024	79.16	79.87	78.75	79.63	78.82	0.59%	2,276,810
Jul 10, 2024	79.75	79.98	77.77	79.16	78.36	-0.13%	1,726,316
Jul 9, 2024	78.63	80.88	78.22	79.26	78.45	0.88%	2,542,089
Jul 8, 2024	77.66	78.78	77.18	78.57	77.77	1.83%	1,884,879
Jul 5, 2024	79.87	79.99	76.90	77.16	76.38	-2.85%	2,091,753
Jul 3, 2024	77.91	79.65	77.44	79.42	78.61	1.96%	1,289,838
Jul 2, 2024	77.48	78.68	77.32	77.89	77.10	0.05%	2,016,344
Jul 1, 2024	78.83	79.27	77.27	77.85	77.06	-0.01%	2,607,813
Jun 28, 2024	78.62	79.37	77.62	77.86	77.07	-1.02%	6,940,870
Jun 27, 2024	79.52	80.04	78.33	78.66	77.86	-1.08%	2,733,290
Jun 26, 2024	81.98	82.31	79.35	79.52	78.71	-3.34%	3,751,322
Jun 25, 2024	81.93	83.74	81.20	82.27	81.43	0.87%	2,999,497
Jun 24, 2024	79.77	82.66	79.44	81.56	80.73	1.92%	4,374,907
Jun 21, 2024	80.11	80.61	78.88	80.02	79.21	-0.87%	9,244,910
Jun 20, 2024	80.13	81.70	79.37	80.72	79.90	1.00%	2,806,342
Jun 18, 2024	78.13	80.26	77.78	79.92	79.11	1.74%	3,623,423
Jun 17, 2024	78.20	78.87	77.07	78.55	77.75	-0.11%	3,680,366
Jun 14, 2024	78.83	78.97	78.02	78.64	77.84	-0.93%	2,393,084
Jun 13, 2024	81.00	81.03	77.77	79.38	78.57	-1.15%	2,802,493