NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026136.00138.41134.04137.34136.183,273,700
May 11, 2026138.04139.11136.97137.30136.142,886,300
May 8, 2026143.55144.96137.76138.11136.942,475,000
May 7, 2026150.86151.34141.55141.86140.664,355,100
May 6, 2026153.18157.83149.00150.64149.363,887,100
May 5, 2026156.44159.25156.09157.43156.102,431,800
May 4, 2026153.00156.36152.34154.82153.511,883,500
May 1, 2026154.82156.99152.15153.37152.072,380,500
Apr 30, 2026151.03155.86150.83155.58153.792,075,100
Apr 29, 2026154.82156.16148.65149.01147.301,820,200
Apr 28, 2026156.56159.25154.72154.81153.032,171,700
Apr 27, 2026160.89161.36157.39160.15158.311,825,400
Apr 24, 2026154.86160.67153.99159.81157.971,985,600
Apr 23, 2026150.17154.53148.79154.53152.753,670,500
Apr 22, 2026151.79153.08148.97149.60147.883,165,600
Apr 21, 2026156.75158.50149.66149.86148.143,241,000
Apr 20, 2026169.14169.78156.25157.18155.373,831,000
Apr 17, 2026169.00171.35166.29167.73165.803,433,200
Apr 16, 2026168.71171.04166.32168.50166.562,754,600
Apr 15, 2026170.08170.47165.82168.45166.513,048,500
Apr 14, 2026172.04175.52169.34170.96169.002,486,800
Apr 13, 2026161.98170.43160.89170.24168.282,682,500
Apr 10, 2026162.18166.89162.00164.07162.182,052,800
Apr 9, 2026160.68167.06160.68161.78159.922,133,100
Apr 8, 2026160.46161.09157.36160.30158.462,312,700