NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026175.69181.58174.04175.58173.561,770,900
Feb 27, 2026179.98181.09174.21178.96176.902,614,100
Feb 26, 2026183.00183.68173.58181.34179.262,365,400
Feb 25, 2026186.56189.96180.89183.59181.482,648,900
Feb 24, 2026173.27184.84163.76184.03181.923,754,100
Feb 23, 2026177.54182.04175.11176.52174.492,195,500
Feb 20, 2026175.14180.11174.00179.18177.122,185,100
Feb 19, 2026170.48175.28169.66175.01173.001,623,300
Feb 18, 2026174.50176.44170.55171.06169.091,518,100
Feb 17, 2026173.12177.71170.86173.45171.462,414,500
Feb 13, 2026161.69172.68161.54172.35170.373,348,900
Feb 12, 2026162.21166.25158.46161.80159.942,535,100
Feb 11, 2026158.45160.96156.62160.63158.781,665,600
Feb 10, 2026157.02158.69154.01156.43154.631,749,800
Feb 9, 2026154.17158.35152.79155.72153.931,744,300
Feb 6, 2026148.96153.57148.01153.32151.562,064,000
Feb 5, 2026142.38147.46141.81144.44142.782,441,000
Feb 4, 2026151.91153.47140.49143.99142.343,453,300
Feb 3, 2026151.61154.56147.72152.18150.432,038,900
Feb 2, 2026152.11153.32148.58149.11147.401,886,500
Jan 30, 2026153.11156.98150.87152.63150.411,720,200
Jan 29, 2026155.39157.20151.18153.72151.481,625,000
Jan 28, 2026157.00157.50153.00155.11152.851,608,000
Jan 27, 2026149.32156.42149.32156.04153.771,539,100
Jan 26, 2026150.21151.33148.99149.93147.751,834,100