NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026114.70115.09110.65111.12110.572,169,100
Aug 27, 2026116.16117.31113.24114.41113.842,029,400
Aug 26, 2026113.99117.39113.99116.14115.571,643,300
Aug 25, 2026114.01115.63112.90113.61113.052,967,100
Aug 24, 2026113.32114.46111.30111.78111.234,776,900
Aug 21, 2026116.58117.23113.06113.11112.552,871,000
Aug 20, 2026119.96121.10114.90115.36114.792,791,400
Aug 19, 2026116.20120.79115.60120.58119.982,284,300
Aug 18, 2026121.92122.52115.08115.56114.992,625,700
Aug 17, 2026127.40127.53121.37122.37121.761,956,800
Aug 14, 2026120.00126.27120.00126.24125.621,447,900
Aug 13, 2026120.00122.07119.41119.75119.161,258,300
Aug 12, 2026122.00124.19119.93120.66120.062,221,700
Aug 11, 2026119.75122.41119.45119.79119.201,932,700
Aug 10, 2026118.13121.44116.56118.91118.322,206,400
Aug 7, 2026119.00123.31117.86118.13117.553,606,500
Aug 6, 2026121.27122.97118.87119.05118.463,473,300
Aug 5, 2026118.37124.71117.78120.73120.136,118,700
Aug 4, 2026140.00140.03112.50117.04116.4613,780,900
Aug 3, 2026134.70140.72131.53138.47137.792,647,400
Jul 31, 2026136.58137.95132.21134.29133.152,695,500
Jul 30, 2026129.00135.53128.69133.97132.842,624,600
Jul 29, 2026126.90128.60122.45124.23123.182,550,100
Jul 28, 2026134.73135.58126.80127.56126.483,166,700
Jul 27, 2026141.99142.02135.40136.50135.342,279,000