NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025159.62162.27157.45160.15157.821,535,100
Dec 15, 2025161.89163.06159.27159.99157.661,674,700
Dec 12, 2025172.00172.40160.58161.44159.092,018,000
Dec 11, 2025165.02170.84164.27170.64168.151,558,900
Dec 10, 2025167.43170.06163.25168.16165.711,635,900
Dec 9, 2025165.41171.57164.31166.75164.321,822,400
Dec 8, 2025164.19167.18162.21164.11161.721,639,400
Dec 5, 2025168.87170.25162.79163.00160.631,864,800
Dec 4, 2025166.14170.19166.00169.36166.891,366,000
Dec 3, 2025163.76167.00160.22166.77164.341,291,300
Dec 2, 2025166.94168.08162.76164.08161.691,444,700
Dec 1, 2025167.55167.57163.76165.66163.251,276,000
Nov 28, 2025170.00171.77168.41169.49167.02944,900
Nov 26, 2025165.88169.91165.61168.54166.081,340,400
Nov 25, 2025167.19168.33161.00163.81161.421,628,800
Nov 24, 2025160.34167.97158.95166.85164.422,531,800
Nov 21, 2025160.53161.40155.39159.20156.882,119,300
Nov 20, 2025173.95174.73160.35160.46158.122,071,200
Nov 19, 2025166.29173.52166.26168.80166.342,295,900
Nov 18, 2025161.36168.70161.14166.45164.032,451,600
Nov 17, 2025165.19169.25162.23163.21160.831,492,300
Nov 14, 2025161.25171.20160.06165.19162.782,085,800
Nov 13, 2025167.74169.23164.94166.15163.732,725,300
Nov 12, 2025164.05169.46162.90168.84166.382,048,500
Nov 11, 2025164.47167.15160.76162.84160.472,015,600