Skip to main content
logo
/
NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
150.68
-0.68 (-0.45%)
At close: Jul 11, 2025, 4:00 PM
150.00
-0.68 (-0.45%)
Pre-market: Jul 14, 2025, 7:24 AM EDT

NRG Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 2, 2003→Jul 11, 2025Max ▾200520072009201120132015201720192021202320252004​20042008​20082012​20122016​20162020​20202024​2024050.00100.00150.00150.68

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025150.62152.13150.12150.68150.68-0.45%1,974,189
Jul 10, 2025150.38152.69149.14151.36151.360.73%2,102,513
Jul 9, 2025152.89152.89150.03150.27150.27-0.66%1,916,145
Jul 8, 2025158.50158.50149.59151.27151.27-4.68%3,066,836
Jul 7, 2025158.43160.63157.63158.69158.690.19%1,929,408
Jul 3, 2025156.14158.78155.65158.39158.391.83%2,106,109
Jul 2, 2025155.54157.53154.00155.54155.54-0.27%2,754,893
Jul 1, 2025160.26160.26153.70155.96155.96-2.88%3,566,745
Jun 30, 2025163.83164.70160.19160.58160.58-1.28%2,799,546
Jun 27, 2025163.52168.57162.12162.67162.670.70%9,663,385
Jun 26, 2025157.72162.22156.27161.54161.545.36%2,708,576
Jun 25, 2025154.35156.57152.63153.32153.32-0.23%2,195,578
Jun 24, 2025154.18154.70151.29153.68153.681.07%2,654,620
Jun 23, 2025152.00155.00149.91152.05152.050.09%2,423,404
Jun 20, 2025153.76154.10151.19151.92151.92-0.47%7,964,294
Jun 18, 2025152.06154.20151.13152.64152.640.37%2,528,623
Jun 17, 2025153.60154.59150.14152.08152.08-1.21%2,533,194
Jun 16, 2025153.47155.88153.34153.94153.941.25%2,536,251
Jun 13, 2025150.09152.15149.00152.04152.040.69%2,258,572
Jun 12, 2025148.23152.12148.23151.00151.001.29%2,881,419
Jun 11, 2025150.51152.00148.25149.07149.070.26%4,052,871
Jun 10, 2025154.63155.75147.69148.68148.68-4.11%3,636,863
Jun 9, 2025156.72159.08154.47155.05155.05-0.57%2,166,820
Jun 6, 2025156.60157.94154.27155.94155.94-0.06%2,328,129
Jun 5, 2025157.35158.20155.03156.03156.03-0.60%2,491,547
Jun 4, 2025160.67160.67156.75156.97156.97-2.53%3,204,470
Jun 3, 2025160.63162.33158.17161.04161.041.61%3,914,028
Jun 2, 2025156.54159.74154.60158.49158.491.66%3,746,029
May 30, 2025153.67156.12153.65155.90155.900.93%3,799,347
May 29, 2025158.10158.51153.09154.47154.47-1.02%3,948,988
May 28, 2025157.81158.01155.58156.06156.06-0.54%1,625,624
May 27, 2025159.28159.79155.91156.91156.91-0.58%3,851,594
May 23, 2025153.72158.56153.28157.82157.821.63%2,290,802
May 22, 2025154.69155.96152.38155.29155.29-0.12%2,461,302
May 21, 2025158.42158.66154.83155.47155.47-2.64%3,066,336
May 20, 2025160.12161.38158.83159.68159.68-0.97%3,482,168
May 19, 2025156.78161.78156.16161.24161.241.28%2,878,834
May 16, 2025154.96159.24154.04159.20159.202.70%6,992,273
May 15, 2025153.50157.41152.84155.02155.020.79%4,280,481
May 14, 2025154.75158.37152.91153.81153.81-1.85%6,349,651
May 13, 2025149.63158.66147.90156.71156.714.05%8,023,091
May 12, 2025137.00150.81136.95150.61150.6126.21%10,257,926
May 9, 2025120.25120.73117.44119.33119.33-0.84%3,028,467
May 8, 2025119.53120.92117.87120.34120.341.41%2,549,566
May 7, 2025115.74119.82115.48118.67118.671.42%2,698,166
May 6, 2025115.37118.47114.20117.01117.010.67%2,891,543
May 5, 2025115.53116.71114.00116.23116.23-0.35%1,764,480
May 2, 2025115.00117.90114.37116.64116.642.19%2,207,727
May 1, 2025111.29115.24111.25114.14114.144.16%3,092,623
Apr 30, 2025106.51109.84105.30109.58109.160.05%2,328,102