NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	106.82	109.32	106.13	107.97	107.97	1.55%	2,277,813
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
Aug 20, 2026	119.96	121.10	114.90	115.36	115.36	-4.33%	2,791,385
Aug 19, 2026	116.20	120.79	115.60	120.58	120.58	4.34%	2,284,333
Aug 18, 2026	121.92	122.52	115.08	115.56	115.56	-5.57%	2,625,693
Aug 17, 2026	127.40	127.53	121.37	122.37	122.37	-3.07%	1,956,844
Aug 14, 2026	120.00	126.27	120.00	126.24	126.24	5.42%	1,448,198
Aug 13, 2026	120.00	122.07	119.41	119.75	119.75	-0.75%	1,258,283
Aug 12, 2026	122.00	124.19	119.93	120.66	120.66	0.73%	2,221,676
Aug 11, 2026	119.75	122.41	119.45	119.79	119.79	0.74%	1,932,713
Aug 10, 2026	118.13	121.44	116.56	118.91	118.91	0.66%	2,206,399
Aug 7, 2026	119.00	123.31	117.86	118.13	118.13	-0.77%	3,606,488
Aug 6, 2026	121.27	122.97	118.87	119.05	119.05	-1.39%	3,473,342
Aug 5, 2026	118.37	124.71	117.78	120.73	120.73	3.15%	6,118,661
Aug 4, 2026	140.00	140.03	112.50	117.04	117.04	-15.48%	13,780,910
Aug 3, 2026	134.70	140.72	131.53	138.47	138.47	3.48%	2,647,446
Jul 31, 2026	136.58	137.95	132.21	134.29	133.82	0.24%	2,695,452