NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	127.17	134.23	127.00	133.98	133.98	8.30%	3,595,089
May 19, 2026	124.00	124.16	121.22	123.71	123.71	-1.43%	3,078,806
May 18, 2026	127.36	127.89	124.16	125.50	125.50	-1.81%	2,491,312
May 15, 2026	132.00	132.25	127.64	127.81	127.81	-5.13%	2,722,175
May 14, 2026	130.95	134.90	130.70	134.72	134.72	2.78%	2,783,759
May 13, 2026	137.15	137.99	129.24	131.08	131.08	-4.56%	5,065,237
May 12, 2026	136.00	138.41	134.04	137.34	137.34	0.03%	3,273,778
May 11, 2026	138.04	139.11	136.97	137.30	137.30	-0.59%	2,886,346
May 8, 2026	143.55	144.96	137.76	138.11	138.11	-2.64%	2,475,003
May 7, 2026	150.86	151.34	141.55	141.86	141.86	-5.83%	4,355,253
May 6, 2026	153.18	157.83	149.00	150.64	150.64	-4.31%	3,887,112
May 5, 2026	156.44	159.25	156.09	157.43	157.43	1.69%	2,432,230
May 4, 2026	153.00	156.36	152.34	154.82	154.82	0.95%	1,883,583
May 1, 2026	154.82	156.99	152.15	153.37	153.37	-1.42%	2,172,567
Apr 30, 2026	151.03	155.86	150.83	155.58	155.10	4.41%	2,075,281
Apr 29, 2026	154.82	156.16	148.65	149.01	148.55	-3.75%	1,820,563
Apr 28, 2026	156.56	159.25	154.72	154.81	154.33	-3.33%	2,171,765
Apr 27, 2026	160.89	161.36	157.39	160.15	159.66	0.21%	1,825,382
Apr 24, 2026	154.86	160.67	153.99	159.81	159.32	3.42%	1,985,691
Apr 23, 2026	150.17	154.53	148.79	154.53	154.05	3.30%	3,670,493
Apr 22, 2026	151.79	153.08	148.97	149.60	149.14	-0.17%	3,165,825
Apr 21, 2026	156.75	158.50	149.66	149.86	149.40	-4.66%	3,240,970
Apr 20, 2026	169.14	169.78	156.25	157.18	156.70	-6.29%	3,831,016
Apr 17, 2026	169.00	171.35	166.29	167.73	167.21	-0.46%	3,433,241
Apr 16, 2026	168.71	171.04	166.32	168.50	167.98	0.03%	2,754,774
Apr 15, 2026	170.08	170.47	165.82	168.45	167.93	-1.47%	3,048,763
Apr 14, 2026	172.04	175.52	169.34	170.96	170.43	0.42%	2,487,021
Apr 13, 2026	161.98	170.43	160.89	170.24	169.71	3.76%	2,682,739
Apr 10, 2026	162.18	166.89	162.00	164.07	163.56	1.42%	2,052,845
Apr 9, 2026	160.68	167.06	160.68	161.78	161.28	0.92%	2,133,077
Apr 8, 2026	160.46	161.09	157.36	160.30	159.81	4.73%	2,312,781
Apr 7, 2026	149.19	153.27	149.19	153.06	152.59	2.18%	1,856,380
Apr 6, 2026	152.45	153.81	149.76	149.80	149.34	-1.89%	2,126,689
Apr 2, 2026	145.85	152.80	145.85	152.69	152.22	1.86%	3,183,391
Apr 1, 2026	147.93	150.88	146.38	149.90	149.44	2.57%	1,829,229
Mar 31, 2026	142.09	146.89	141.50	146.14	145.69	3.48%	3,052,526
Mar 30, 2026	150.49	151.26	139.89	141.23	140.79	-4.41%	2,471,161
Mar 27, 2026	146.29	150.56	146.01	147.74	147.28	1.09%	1,801,482
Mar 26, 2026	148.91	150.55	144.38	146.14	145.69	-3.24%	2,419,580
Mar 25, 2026	152.64	154.82	150.36	151.04	150.57	-0.06%	1,961,079
Mar 24, 2026	150.95	155.06	150.42	151.13	150.66	-0.42%	1,776,968
Mar 23, 2026	148.00	154.70	146.98	151.77	151.30	4.09%	1,845,064
Mar 20, 2026	161.51	162.50	144.60	145.80	145.35	-9.67%	4,161,661
Mar 19, 2026	156.63	162.98	154.80	161.40	160.90	1.44%	1,917,357
Mar 18, 2026	158.06	162.42	157.00	159.11	158.62	2.82%	3,329,970
Mar 17, 2026	153.82	155.81	152.62	154.75	154.27	1.49%	1,829,606
Mar 16, 2026	156.00	157.56	151.68	152.48	152.01	-0.26%	2,224,310
Mar 13, 2026	154.53	154.76	151.26	152.87	152.40	0.51%	1,775,178
Mar 12, 2026	146.60	152.50	146.25	152.10	151.63	2.33%	2,596,747
Mar 11, 2026	154.21	154.50	147.53	148.63	148.17	-4.20%	3,372,553