NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026131.74135.22130.82132.13131.011,627,300
Jun 16, 2026130.83135.54130.51132.10130.981,866,000
Jun 15, 2026128.69131.43126.43130.40129.301,904,900
Jun 12, 2026125.18130.00123.90125.47124.412,483,800
Jun 11, 2026120.97124.35120.55123.70122.652,034,700
Jun 10, 2026127.30128.09120.11120.65119.633,836,500
Jun 9, 2026129.39131.42125.45129.96128.861,882,300
Jun 8, 2026129.34129.68127.31127.71126.631,827,900
Jun 5, 2026131.59132.15127.83129.20128.111,737,800
Jun 4, 2026133.53134.84130.95133.39132.261,389,400
Jun 3, 2026132.21136.94131.97133.76132.632,517,500
Jun 2, 2026129.85135.85129.11133.51132.382,742,900
Jun 1, 2026131.09131.65127.11129.47128.372,642,800
May 29, 2026136.01138.22133.91134.08132.953,571,400
May 28, 2026135.97138.95135.07137.50136.342,251,000
May 27, 2026139.70141.53136.08138.00136.832,492,300
May 26, 2026140.00143.08138.88140.43139.242,678,500
May 22, 2026137.12139.85136.17137.65136.482,147,300
May 21, 2026133.04137.19132.64136.92135.762,709,200
May 20, 2026127.17134.23127.00133.98132.853,708,300
May 19, 2026124.00124.16121.22123.71122.663,148,200
May 18, 2026127.36127.89124.16125.50124.442,506,600
May 15, 2026132.00132.25127.64127.81126.732,722,200
May 14, 2026130.95134.90130.70134.72133.582,783,800
May 13, 2026137.15137.99129.24131.08129.975,065,200