NRG Energy, Inc.

NRG · NYSE

Prices in USD

Historical prices

NRG Energy, Inc. (NRG), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026150.98152.24146.91149.30147.132,296,400
Jan 22, 2026152.82153.56149.56151.09148.891,713,400
Jan 21, 2026151.26151.92147.24150.68148.481,702,900
Jan 20, 2026146.59152.59145.52148.91146.741,908,400
Jan 16, 2026153.75156.78148.87152.05149.833,462,600
Jan 15, 2026152.03159.25151.40158.50156.192,336,900
Jan 14, 2026149.26150.62147.51149.83147.651,775,500
Jan 13, 2026149.27152.35148.39150.59148.401,715,100
Jan 12, 2026146.56149.74146.00148.89146.722,024,300
Jan 9, 2026150.64151.79147.62149.27147.102,505,600
Jan 8, 2026148.06148.99141.97143.53141.442,549,700
Jan 7, 2026157.51157.88148.20148.91146.742,619,900
Jan 6, 2026161.21161.21155.83159.63157.302,038,600
Jan 5, 2026168.49170.24159.00161.59159.241,700,600
Jan 2, 2026161.58166.66160.96166.16163.741,328,700
Dec 31, 2025160.84161.20159.19159.24156.92776,600
Dec 30, 2025161.45162.00159.56160.43158.09719,800
Dec 29, 2025160.61164.06160.35160.96158.621,377,600
Dec 26, 2025160.10161.52158.39160.88158.541,099,500
Dec 24, 2025157.87161.14156.94160.56158.22553,400
Dec 23, 2025156.93159.71156.65158.11155.811,297,900
Dec 22, 2025158.10158.10154.36156.96154.671,267,500
Dec 19, 2025154.86157.58154.70156.20153.923,893,900
Dec 18, 2025154.29158.21152.09154.64152.392,218,200
Dec 17, 2025160.54161.08147.98149.48147.304,748,200