NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 9, 202693.5098.1490.2397.1497.144,507,028
Nov 6, 202684.0690.0482.3188.2988.298,716,100
Nov 5, 202681.9283.3779.6580.5580.559,760,500
Nov 4, 202691.0492.0081.6483.2583.2510,356,900
Nov 3, 202695.6498.5894.7796.2696.263,945,700
Nov 2, 202696.0097.5993.9394.6294.622,424,500
Oct 30, 202695.7097.2894.1096.0695.582,187,700
Oct 29, 202696.6398.8796.2897.5497.062,898,600
Oct 28, 202696.7197.7194.1296.9796.492,830,500
Oct 27, 202694.6495.9793.9095.2794.803,251,000
Oct 26, 202692.1793.9591.0093.6193.153,301,300
Oct 23, 202693.9294.3590.8092.3191.853,486,800
Oct 22, 202698.9999.3093.6194.3893.913,875,400
Oct 21, 202699.19101.2298.3299.8099.312,157,900
Oct 20, 202699.28100.2197.6497.8497.362,329,100
Oct 19, 2026104.71105.7197.6199.3898.893,257,000
Oct 16, 2026103.50104.75102.17103.75103.242,555,500
Oct 15, 202699.75103.3197.53102.86102.352,463,800
Oct 14, 2026106.17106.38100.20100.85100.352,487,900
Oct 13, 2026104.08107.80104.08107.18106.652,965,300
Oct 12, 2026107.86108.61104.70106.37105.843,127,800
Oct 9, 2026106.82109.32106.13107.97107.442,277,600
Oct 8, 2026107.50109.69104.43106.32105.795,012,800
Oct 7, 2026101.00110.38101.00108.61108.075,384,300
Oct 6, 2026101.00105.72100.13103.60103.094,629,800