NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
111.12
-3.29 (-2.88%)
At close: Aug 28, 2026, 4:00 PM EDT
111.50
+0.38 (0.34%)
After-hours: Aug 28, 2026, 7:59 PM EDT
NRG Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 114.70 | 115.09 | 110.65 | 111.12 | 111.12 | -2.88% | 2,154,484 |
| Aug 27, 2026 | 116.16 | 117.31 | 113.24 | 114.41 | 114.41 | -1.49% | 2,021,599 |
| Aug 26, 2026 | 113.99 | 117.39 | 113.99 | 116.14 | 116.14 | 2.23% | 1,631,102 |
| Aug 25, 2026 | 114.01 | 115.63 | 112.90 | 113.61 | 113.61 | 1.64% | 2,951,074 |
| Aug 24, 2026 | 113.32 | 114.46 | 111.30 | 111.78 | 111.78 | -1.18% | 4,766,802 |
| Aug 21, 2026 | 116.58 | 117.23 | 113.06 | 113.11 | 113.11 | -1.95% | 2,851,865 |
| Aug 20, 2026 | 119.96 | 121.10 | 114.90 | 115.36 | 115.36 | -4.33% | 2,753,867 |
| Aug 19, 2026 | 116.20 | 120.79 | 115.60 | 120.58 | 120.58 | 4.34% | 2,234,192 |
| Aug 18, 2026 | 121.92 | 122.52 | 115.08 | 115.56 | 115.56 | -5.57% | 2,582,258 |
| Aug 17, 2026 | 127.40 | 127.53 | 121.37 | 122.37 | 122.37 | -3.07% | 1,845,846 |
| Aug 14, 2026 | 120.00 | 126.27 | 120.00 | 126.24 | 126.24 | 5.42% | 1,430,224 |
| Aug 13, 2026 | 120.00 | 122.07 | 119.41 | 119.75 | 119.75 | -0.75% | 1,235,077 |
| Aug 12, 2026 | 122.00 | 124.19 | 119.93 | 120.66 | 120.66 | 0.73% | 2,173,667 |
| Aug 11, 2026 | 119.75 | 122.41 | 119.45 | 119.79 | 119.79 | 0.74% | 1,873,015 |
| 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 |