NRG Energy (NRG)

96.06
-1.48 (-1.52%)
NYSE · Last Trade: Nov 2nd, 2:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRG Energy (NRG)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202695.7097.2894.1096.062,187,87195.58
10/29/202696.6398.8796.2897.542,899,03797.06
10/28/202696.7197.7194.1296.972,830,57896.49
10/27/202694.6495.9793.8995.273,251,16394.80
10/26/202692.1793.9491.0093.613,301,37393.15
10/23/202693.9294.3590.8092.313,486,91891.85
10/22/202698.9999.3093.6194.383,875,40793.91
10/21/202699.19101.2298.3299.802,158,00699.31
10/20/202699.28100.2197.6497.842,329,17297.36
10/19/2026104.71105.7097.6199.383,257,09098.89
10/16/2026103.50104.75102.17103.752,556,207103.24
10/15/202699.75103.3197.53102.862,463,846102.35
10/14/2026106.17106.38100.20100.852,488,181100.35
10/13/2026104.08107.80104.08107.182,965,318106.65
10/12/2026107.86108.61104.70106.373,127,780105.84
10/09/2026106.82109.32106.13107.972,277,813107.44
10/08/2026107.50109.69104.43106.325,013,829105.79
10/07/2026101.00110.38101.00108.615,385,491108.07
10/06/2026101.00105.72100.13103.604,630,038103.09
10/05/202696.3598.2594.9096.803,222,09096.32
10/02/202697.6398.5193.4295.233,358,69694.76
10/01/202695.8597.7094.5696.932,640,38496.45
9/30/202696.9998.1293.3695.653,675,45595.18
9/29/202697.8299.8096.7397.172,400,68496.69
9/28/202699.88100.1296.8697.002,851,84896.52
9/25/202698.14100.8698.14100.372,619,01699.87
9/24/202699.99100.1697.5097.852,643,09297.37
9/23/2026102.00102.42100.13100.722,547,452100.22
9/22/2026104.01104.91102.51102.752,461,868102.24
9/21/2026104.82104.82101.33103.283,633,316102.77
9/18/2026105.72107.10103.49103.663,696,342103.15
9/17/2026109.74111.25106.03106.233,302,849105.70
9/16/2026107.89108.81106.34107.382,009,202106.85
9/15/2026109.43109.65105.13105.993,393,524105.47
9/14/2026110.00111.47107.41108.473,063,356107.93
9/11/2026113.59114.99112.17113.461,553,150112.90
9/10/2026114.36114.95111.47111.653,533,109111.10
9/09/2026118.55118.93114.59115.372,840,725114.80
9/08/2026120.93121.67118.51119.642,571,237119.05
9/04/2026111.29119.25111.29119.023,396,434118.43
9/03/2026112.24114.00110.12111.842,325,440111.29
9/02/2026110.50111.92108.78111.092,108,214110.54
9/01/2026109.50112.15108.34109.512,180,910108.97
8/31/2026110.30110.97108.54110.123,576,890109.58
8/28/2026114.70115.08110.65111.122,169,583110.57
8/27/2026116.16117.31113.23114.412,030,001113.84
8/26/2026113.99117.39113.99116.141,647,477115.57
8/25/2026114.01115.63112.90113.612,967,092113.05
8/24/2026113.32114.46111.30111.784,777,264111.23
8/21/2026116.58117.23113.06113.112,871,873112.55
8/20/2026119.96121.10114.90115.362,791,323114.79
8/19/2026116.20120.79115.60120.582,284,207119.98
8/18/2026121.92122.52115.08115.562,624,288114.99
8/17/2026127.40127.53121.37122.371,956,331121.77
8/14/2026120.00126.27120.00126.241,448,199125.62
8/13/2026120.00122.06119.41119.751,256,943119.16
8/12/2026122.00124.19119.93120.662,224,121120.06
8/11/2026119.75122.41119.45119.791,932,278119.20
8/10/2026118.13121.44116.56118.912,206,258118.32
8/07/2026119.00123.31117.86118.133,606,491117.55
8/06/2026121.27122.97118.87119.053,473,231118.46
8/05/2026118.37124.71117.78120.736,119,098120.13
8/04/2026140.00140.03112.50117.0413,777,796116.46
8/03/2026134.70140.72131.53138.472,647,417137.78