NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026142.77144.19139.24141.03139.842,270,100
Jul 23, 2026138.84143.19137.84142.99141.782,931,200
Jul 22, 2026131.11140.59131.11139.98138.802,614,800
Jul 21, 2026132.54134.36131.06131.60130.491,784,800
Jul 20, 2026130.24131.86129.18130.58129.471,994,000
Jul 17, 2026130.55132.30128.52129.11128.022,965,400
Jul 16, 2026137.00138.75131.32132.75131.632,204,000
Jul 15, 2026140.64143.53136.51137.90136.731,991,400
Jul 14, 2026142.66144.73136.86138.36137.191,790,700
Jul 13, 2026139.10140.34137.57139.48138.301,486,100
Jul 10, 2026141.58143.47140.23140.42139.231,085,700
Jul 9, 2026140.23143.19139.39140.48139.291,815,500
Jul 8, 2026137.86138.73135.23137.48136.322,282,200
Jul 7, 2026140.93141.45136.55138.01136.842,003,100
Jul 6, 2026138.77142.05138.00141.01139.822,315,000
Jul 2, 2026140.82142.05135.16136.70135.543,004,400
Jul 1, 2026145.56145.85137.48140.80139.613,426,200
Jun 30, 2026149.17150.76145.17146.06144.822,316,200
Jun 29, 2026149.54150.97146.18149.11147.852,559,000
Jun 26, 2026145.18150.52145.00149.36148.106,642,300
Jun 25, 2026143.87147.38143.50147.11145.863,247,000
Jun 24, 2026137.69142.98136.85142.21141.013,252,300
Jun 23, 2026134.51138.87133.00137.66136.492,264,100
Jun 22, 2026135.34139.03135.34138.91137.735,304,800
Jun 18, 2026133.19140.56133.19135.06133.923,786,400