NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	118.13	121.44	116.56	118.91	118.91	0.66%	2,086,607
Aug 7, 2026	119.00	123.31	117.86	118.13	118.13	-0.77%	3,453,558
Aug 6, 2026	121.27	122.97	118.87	119.05	119.05	-1.39%	3,188,060
Aug 5, 2026	118.37	124.71	117.78	120.73	120.73	3.15%	6,106,997
Aug 4, 2026	140.00	140.03	112.50	117.04	117.04	-15.48%	13,491,325
Aug 3, 2026	134.70	140.72	131.53	138.47	138.47	3.48%	2,514,501
Jul 31, 2026	136.58	137.95	132.21	134.29	133.82	0.24%	2,695,452
Jul 30, 2026	129.00	135.53	128.69	133.97	133.50	7.84%	2,624,659
Jul 29, 2026	126.90	128.60	122.45	124.23	123.79	-2.61%	2,550,596
Jul 28, 2026	134.73	135.58	126.80	127.56	127.11	-6.55%	3,166,964
Jul 27, 2026	141.99	142.02	135.40	136.50	136.02	-3.21%	2,279,014
Jul 24, 2026	142.77	144.19	139.24	141.03	140.53	-1.37%	2,270,110
Jul 23, 2026	138.84	143.19	137.84	142.99	142.48	2.15%	2,931,374
Jul 22, 2026	131.11	140.59	131.11	139.98	139.48	6.37%	2,614,870
Jul 21, 2026	132.54	134.36	131.06	131.60	131.13	0.78%	1,784,852
Jul 20, 2026	130.24	131.86	129.18	130.58	130.12	1.14%	1,993,971
Jul 17, 2026	130.55	132.30	128.52	129.11	128.65	-2.74%	2,965,472
Jul 16, 2026	137.00	138.75	131.32	132.75	132.28	-3.73%	2,204,033
Jul 15, 2026	140.64	143.53	136.51	137.90	137.41	-0.33%	1,991,440
Jul 14, 2026	142.66	144.73	136.86	138.36	137.87	-0.80%	1,790,710
Jul 13, 2026	139.10	140.34	137.57	139.48	138.99	-0.67%	1,486,134
Jul 10, 2026	141.58	143.47	140.23	140.42	139.92	-0.04%	1,085,801
Jul 9, 2026	140.23	143.19	139.39	140.48	139.98	2.18%	1,815,559
Jul 8, 2026	137.86	138.73	135.23	137.48	136.99	-0.38%	2,282,236
Jul 7, 2026	140.93	141.45	136.55	138.01	137.52	-2.13%	2,003,164
Jul 6, 2026	138.77	142.05	138.00	141.01	140.51	3.15%	2,315,219
Jul 2, 2026	140.82	142.05	135.16	136.70	136.22	-2.91%	3,004,520
Jul 1, 2026	145.56	145.85	137.48	140.80	140.30	-3.60%	3,426,259
Jun 30, 2026	149.17	150.76	145.17	146.06	145.54	-2.05%	2,316,198
Jun 29, 2026	149.54	150.97	146.18	149.11	148.58	-0.17%	2,559,034
Jun 26, 2026	145.18	150.52	145.00	149.36	148.83	1.53%	6,642,408
Jun 25, 2026	143.87	147.38	143.50	147.11	146.59	3.45%	3,247,209
Jun 24, 2026	137.69	142.98	136.85	142.21	141.71	3.31%	3,252,327
Jun 23, 2026	134.51	138.87	133.00	137.66	137.17	-0.90%	2,264,239
Jun 22, 2026	135.34	139.03	135.34	138.91	138.42	2.85%	5,304,784
Jun 18, 2026	133.19	140.57	133.19	135.06	134.58	2.22%	3,786,846
Jun 17, 2026	131.74	135.22	130.82	132.13	131.66	0.02%	1,627,366
Jun 16, 2026	130.83	135.54	130.51	132.10	131.63	1.30%	1,866,036
Jun 15, 2026	128.69	131.43	126.43	130.40	129.94	3.93%	1,905,124
Jun 12, 2026	125.18	130.00	123.90	125.47	125.03	1.43%	2,483,823
Jun 11, 2026	120.97	124.35	120.55	123.70	123.26	2.53%	2,034,741
Jun 10, 2026	127.30	128.09	120.11	120.65	120.22	-7.16%	3,836,489
Jun 9, 2026	129.39	131.42	125.45	129.96	129.50	1.76%	1,882,323
Jun 8, 2026	129.34	129.68	127.31	127.71	127.26	-1.15%	1,827,972
Jun 5, 2026	131.59	132.15	127.83	129.20	128.74	-3.14%	1,737,926
Jun 4, 2026	133.53	134.84	130.95	133.39	132.92	-0.28%	1,389,489
Jun 3, 2026	132.21	136.94	131.97	133.76	133.29	0.19%	2,517,528
Jun 2, 2026	129.85	135.85	129.11	133.51	133.04	3.12%	2,742,878
Jun 1, 2026	131.09	131.65	127.11	129.47	129.01	-3.44%	2,642,848
May 29, 2026	136.01	138.22	133.91	134.08	133.61	-2.49%	3,571,693