NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	95.70	97.28	94.10	96.06	96.06	-1.52%	1,723,041
Oct 29, 2026	96.63	98.87	96.28	97.54	97.54	0.59%	2,899,089
Oct 28, 2026	96.71	97.71	94.12	96.97	96.97	1.78%	2,830,693
Oct 27, 2026	94.64	95.97	93.90	95.27	95.27	1.77%	3,251,187
Oct 26, 2026	92.17	93.95	91.00	93.61	93.61	1.41%	3,301,569
Oct 23, 2026	93.92	94.35	90.80	92.31	92.31	-2.19%	3,486,916
Oct 22, 2026	98.99	99.30	93.61	94.38	94.38	-5.43%	3,875,498
Oct 21, 2026	99.19	101.22	98.32	99.80	99.80	2.00%	2,158,018
Oct 20, 2026	99.28	100.21	97.64	97.84	97.84	-1.55%	2,329,183
Oct 19, 2026	104.71	105.71	97.61	99.38	99.38	-4.21%	3,257,153
Oct 16, 2026	103.50	104.75	102.17	103.75	103.75	0.87%	2,554,740
Oct 15, 2026	99.75	103.31	97.53	102.86	102.86	1.99%	2,462,855
Oct 14, 2026	106.17	106.38	100.20	100.85	100.85	-5.91%	2,485,068
Oct 13, 2026	104.08	107.80	104.08	107.18	107.18	0.76%	2,912,847
Oct 12, 2026	107.86	108.61	104.70	106.37	106.37	-1.48%	3,102,811
Oct 9, 2026	106.82	109.32	106.13	107.97	107.97	1.55%	2,276,549
Oct 8, 2026	107.50	109.69	104.43	106.32	106.32	-2.11%	5,006,900
Oct 7, 2026	101.00	110.38	101.00	108.61	108.61	4.84%	5,364,044
Oct 6, 2026	101.00	105.72	100.13	103.60	103.60	7.02%	4,609,164
Oct 5, 2026	96.35	98.25	94.90	96.80	96.80	1.65%	3,217,563
Oct 2, 2026	97.63	98.51	93.42	95.23	95.23	-1.75%	3,304,873
Oct 1, 2026	95.85	97.71	94.56	96.93	96.93	1.34%	2,636,360
Sep 30, 2026	96.99	98.12	93.36	95.65	95.65	-1.56%	3,533,020
Sep 29, 2026	97.82	99.80	96.73	97.17	97.17	0.18%	2,239,916
Sep 28, 2026	99.88	100.12	96.86	97.00	97.00	-3.36%	2,822,923
Sep 25, 2026	98.14	100.86	98.14	100.37	100.37	2.58%	2,601,286
Sep 24, 2026	99.99	100.16	97.50	97.85	97.85	-2.85%	2,544,039
Sep 23, 2026	102.00	102.42	100.13	100.72	100.72	-1.98%	2,540,265
Sep 22, 2026	104.01	104.91	102.51	102.75	102.75	-0.51%	2,428,471
Sep 21, 2026	104.82	104.82	101.33	103.28	103.28	-0.37%	3,617,815
Sep 18, 2026	105.72	107.10	103.49	103.66	103.66	-2.42%	3,612,086
Sep 17, 2026	109.74	111.25	106.03	106.23	106.23	-1.07%	3,271,418
Sep 16, 2026	107.89	108.81	106.34	107.38	107.38	1.31%	1,981,677
Sep 15, 2026	109.43	109.65	105.13	105.99	105.99	-2.29%	3,316,318
Sep 14, 2026	110.00	111.47	107.41	108.47	108.47	-4.40%	3,042,438
Sep 11, 2026	113.59	114.99	112.17	113.46	113.46	1.62%	1,530,286
Sep 10, 2026	114.36	114.96	111.47	111.65	111.65	-3.22%	3,446,011
Sep 9, 2026	118.55	118.93	114.59	115.37	115.37	-3.57%	2,812,948
Sep 8, 2026	120.93	121.68	118.51	119.64	119.64	0.52%	2,553,420
Sep 4, 2026	111.29	119.25	111.29	119.02	119.02	6.42%	3,332,739
Sep 3, 2026	112.24	114.00	110.12	111.84	111.84	0.68%	2,325,512
Sep 2, 2026	110.50	111.92	108.78	111.09	111.09	1.44%	2,108,689
Sep 1, 2026	109.50	112.15	108.34	109.51	109.51	-0.55%	2,181,084
Aug 31, 2026	110.30	110.98	108.54	110.12	110.12	-0.90%	3,576,607
Aug 28, 2026	114.70	115.09	110.65	111.12	111.12	-2.88%	2,169,583
Aug 27, 2026	116.16	117.31	113.24	114.41	114.41	-1.49%	2,030,046
Aug 26, 2026	113.99	117.39	113.99	116.14	116.14	2.23%	1,648,426
Aug 25, 2026	114.01	115.63	112.90	113.61	113.61	1.64%	2,967,289
Aug 24, 2026	113.32	114.46	111.30	111.78	111.78	-1.18%	4,777,478
Aug 21, 2026	116.58	117.23	113.06	113.11	113.11	-1.95%	2,871,873