NRG Energy (NRG)

Historical Prices For NRG Energy (NRG)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	148.17	148.56	143.96	145.56	1,560,892	145.56
8/28/2025	147.93	151.21	147.46	148.66	1,752,537	148.66
8/27/2025	146.74	149.23	146.37	148.12	1,951,351	148.12
8/26/2025	145.00	146.56	143.82	146.23	2,123,602	146.23
8/25/2025	145.74	146.89	144.28	144.77	2,051,311	144.77
8/22/2025	146.87	148.44	144.38	145.09	1,900,448	145.09
8/21/2025	148.55	150.16	144.70	145.89	1,888,568	145.89
8/20/2025	147.27	148.78	143.55	148.19	2,458,783	148.19
8/19/2025	149.52	150.12	147.05	148.38	2,190,780	148.38
8/18/2025	148.89	150.88	147.81	150.44	2,093,425	150.44
8/15/2025	155.09	155.39	148.29	148.62	2,789,467	148.62
8/14/2025	152.60	156.46	151.90	153.78	2,211,048	153.78
8/13/2025	157.10	158.99	151.91	155.00	2,514,328	155.00
8/12/2025	152.00	157.00	151.59	156.69	2,410,506	156.69
8/11/2025	152.00	154.90	151.37	152.03	2,779,519	152.03
8/08/2025	153.43	155.06	151.50	152.54	2,574,272	152.54
8/07/2025	151.09	155.00	150.00	153.22	4,884,391	153.22
8/06/2025	166.07	166.07	145.00	148.56	9,606,827	148.56
8/05/2025	174.99	175.96	167.46	171.96	4,432,274	171.96
8/04/2025	169.49	174.45	168.95	173.91	3,195,591	173.91
8/01/2025	162.17	168.38	160.38	167.63	2,560,607	167.63
7/31/2025	167.29	169.24	165.50	167.20	3,265,901	166.76
7/30/2025	161.60	167.00	161.00	166.59	3,887,240	166.15
7/29/2025	159.56	160.34	156.88	159.87	1,979,506	159.45
7/28/2025	158.01	159.65	157.17	158.54	2,071,723	158.12
7/25/2025	158.43	158.88	155.83	156.59	2,026,164	156.18
7/24/2025	161.01	161.41	157.60	157.97	2,849,856	157.55
7/23/2025	160.00	165.68	158.20	160.55	5,434,332	160.13
7/22/2025	152.49	154.42	147.55	153.96	2,842,494	153.56
7/21/2025	151.90	155.21	148.05	152.31	2,730,775	151.91
7/18/2025	149.77	154.52	149.65	151.75	3,408,532	151.35
7/17/2025	146.07	148.03	145.06	147.38	2,263,090	146.99
7/16/2025	146.94	147.78	143.40	144.96	2,546,944	144.58
7/15/2025	151.86	152.66	145.00	146.88	2,887,431	146.49
7/14/2025	150.58	151.36	148.38	151.06	1,703,555	150.66
7/11/2025	150.62	152.13	150.12	150.68	1,974,189	150.28
7/10/2025	150.38	152.69	149.14	151.36	2,102,512	150.96
7/09/2025	152.89	152.89	150.03	150.27	1,915,957	149.88
7/08/2025	158.50	158.50	149.59	151.27	3,066,376	150.87
7/07/2025	158.43	160.63	157.63	158.69	1,929,289	158.27
7/03/2025	156.14	158.78	155.65	158.39	2,106,109	157.97
7/02/2025	155.54	157.53	154.00	155.54	2,754,871	155.13
7/01/2025	160.26	160.26	153.70	155.96	3,566,651	155.55
6/30/2025	163.83	164.69	160.19	160.58	2,798,175	160.16
6/27/2025	163.52	168.57	162.12	162.67	9,663,395	162.24
6/26/2025	157.72	162.22	156.27	161.54	2,706,266	161.12
6/25/2025	154.35	156.57	152.63	153.32	2,195,553	152.92
6/24/2025	154.18	154.70	151.29	153.68	2,654,584	153.28
6/23/2025	152.00	155.00	149.91	152.05	2,423,270	151.65
6/20/2025	153.76	154.10	151.19	151.92	7,964,295	151.52
6/18/2025	152.06	154.20	151.13	152.64	2,528,623	152.24
6/17/2025	153.60	154.59	150.14	152.08	2,532,243	151.68
6/16/2025	153.47	155.88	153.34	153.94	2,535,842	153.53
6/13/2025	150.09	152.15	149.00	152.04	2,258,572	151.64
6/12/2025	148.23	152.12	148.23	151.00	2,881,373	150.60
6/11/2025	150.51	152.00	148.25	149.07	4,052,841	148.68
6/10/2025	154.63	155.75	147.69	148.68	3,636,427	148.29
6/09/2025	156.72	159.08	154.47	155.05	2,166,516	154.64
6/06/2025	156.60	157.94	154.27	155.94	2,328,129	155.53
6/05/2025	157.35	158.20	155.03	156.03	2,491,266	155.62
6/04/2025	160.67	160.67	156.75	156.97	3,204,294	156.56
6/03/2025	160.63	162.33	158.17	161.04	3,913,761	160.62
6/02/2025	156.54	159.74	154.60	158.49	3,745,507	158.07