NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 7, 2026149.19153.27149.19153.06151.301,856,400
Apr 6, 2026152.45153.81149.76149.80148.082,126,600
Apr 2, 2026145.85152.80145.85152.69150.943,183,300
Apr 1, 2026147.93150.88146.38149.90148.181,829,200
Mar 31, 2026142.09146.89141.50146.14144.463,052,500
Mar 30, 2026150.49151.26139.89141.23139.612,471,200
Mar 27, 2026146.29150.56146.01147.74146.041,801,200
Mar 26, 2026148.91150.55144.38146.14144.462,419,600
Mar 25, 2026152.64154.82150.36151.04149.301,961,100
Mar 24, 2026150.95155.06150.42151.13149.391,776,700
Mar 23, 2026148.00154.70146.98151.77150.031,844,900
Mar 20, 2026161.51162.50144.60145.80144.124,161,700
Mar 19, 2026156.63162.98154.80161.40159.551,917,100
Mar 18, 2026158.06162.42157.00159.11157.283,329,800
Mar 17, 2026153.82155.81152.62154.75152.971,829,300
Mar 16, 2026156.00157.56151.68152.48150.732,224,300
Mar 13, 2026154.53154.76151.26152.87151.111,775,200
Mar 12, 2026146.60152.50146.25152.10150.352,596,700
Mar 11, 2026154.21154.50147.53148.63146.923,372,200
Mar 10, 2026156.00159.37155.00155.15153.372,847,100
Mar 9, 2026150.68155.60149.00155.42153.633,177,600
Mar 6, 2026158.79159.43154.22154.32152.554,553,600
Mar 5, 2026162.00165.16158.03160.46158.624,079,100
Mar 4, 2026162.07166.43161.90163.54161.669,059,900
Mar 3, 2026162.85164.06158.00162.06160.2011,470,300