NRG Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	151.03	154.00	150.83	153.00	-	2.68%	383,271
Apr 29, 2026	154.82	156.16	148.65	149.01	149.01	-3.75%	1,767,001
Apr 28, 2026	156.56	159.25	154.72	154.81	154.81	-3.33%	1,986,472
Apr 27, 2026	160.89	161.36	157.39	160.15	160.15	0.21%	1,825,289
Apr 24, 2026	154.86	160.67	153.99	159.81	159.81	3.42%	1,947,484
Apr 23, 2026	150.17	154.53	148.79	154.53	154.53	3.30%	3,587,879
Apr 22, 2026	151.79	153.08	148.97	149.60	149.60	-0.17%	3,137,271
Apr 21, 2026	156.75	158.50	149.66	149.86	149.86	-4.66%	3,229,093
Apr 20, 2026	169.14	169.78	156.25	157.18	157.18	-6.29%	3,713,190
Apr 17, 2026	169.00	171.35	166.29	167.73	167.73	-0.46%	3,371,746
Apr 16, 2026	168.71	171.04	166.32	168.50	168.50	0.03%	2,743,152
Apr 15, 2026	170.08	170.47	165.82	168.45	168.45	-1.47%	3,047,594
Apr 14, 2026	172.04	175.52	169.34	170.96	170.96	0.42%	2,409,786
Apr 13, 2026	161.98	170.43	160.89	170.24	170.24	3.76%	2,681,845
Apr 10, 2026	162.18	166.89	162.00	164.07	164.07	1.42%	2,047,594
Apr 9, 2026	160.68	167.06	160.68	161.78	161.78	0.92%	2,131,480
Apr 8, 2026	160.46	161.09	157.36	160.30	160.30	4.73%	2,312,445
Apr 7, 2026	149.19	153.27	149.19	153.06	153.06	2.18%	1,851,768
Apr 6, 2026	152.45	153.81	149.76	149.80	149.80	-1.89%	2,126,463
Apr 2, 2026	145.85	152.80	145.85	152.69	152.69	1.86%	3,041,304
Apr 1, 2026	147.93	150.88	146.38	149.90	149.90	2.57%	1,772,461
Mar 31, 2026	142.09	146.89	141.50	146.14	146.14	3.48%	3,050,939
Mar 30, 2026	150.49	151.26	139.89	141.23	141.23	-4.41%	2,382,829
Mar 27, 2026	146.29	150.56	146.01	147.74	147.74	1.09%	1,799,005
Mar 26, 2026	148.91	150.55	144.38	146.14	146.14	-3.24%	2,412,074
Mar 25, 2026	152.64	154.82	150.36	151.04	151.04	-0.06%	1,960,029
Mar 24, 2026	150.95	155.06	150.42	151.13	151.13	-0.42%	1,776,579
Mar 23, 2026	148.00	154.70	146.98	151.77	151.77	4.09%	1,837,936
Mar 20, 2026	161.51	162.50	144.60	145.80	145.80	-9.67%	4,123,661
Mar 19, 2026	156.63	162.98	154.80	161.40	161.40	1.44%	1,909,384
Mar 18, 2026	158.06	162.42	157.00	159.11	159.11	2.82%	3,222,909
Mar 17, 2026	153.82	155.81	152.62	154.75	154.75	1.49%	1,790,073
Mar 16, 2026	156.00	157.56	151.68	152.48	152.48	-0.26%	2,023,111
Mar 13, 2026	154.53	154.76	151.26	152.87	152.87	0.51%	1,774,847
Mar 12, 2026	146.60	152.50	146.25	152.10	152.10	2.33%	2,569,525
Mar 11, 2026	154.21	154.50	147.53	148.63	148.63	-4.20%	3,360,741
Mar 10, 2026	156.00	159.37	155.00	155.15	155.15	-0.17%	2,846,494
Mar 9, 2026	150.68	155.60	149.00	155.42	155.42	0.71%	3,162,225
Mar 6, 2026	158.79	159.43	154.22	154.32	154.32	-3.83%	4,542,713
Mar 5, 2026	162.00	165.16	158.03	160.46	160.46	-1.88%	3,981,331
Mar 4, 2026	162.07	166.43	161.90	163.54	163.54	0.91%	9,034,848
Mar 3, 2026	162.85	164.06	158.00	162.06	162.06	-7.70%	11,460,157
Mar 2, 2026	175.69	181.58	174.04	175.58	175.58	-1.89%	1,730,760
Feb 27, 2026	179.98	181.09	174.21	178.96	178.96	-1.31%	2,509,697
Feb 26, 2026	183.00	183.68	173.58	181.34	181.34	-1.23%	2,364,394
Feb 25, 2026	186.56	189.96	180.89	183.59	183.59	-0.24%	2,626,157
Feb 24, 2026	173.27	184.84	163.76	184.03	184.03	4.25%	3,748,115
Feb 23, 2026	177.54	182.04	175.11	176.52	176.52	-1.48%	2,190,085
Feb 20, 2026	175.14	180.11	174.00	179.18	179.18	2.38%	2,184,158
Feb 19, 2026	170.48	175.28	169.66	175.01	175.01	2.31%	1,622,665