NRG Energy, Inc.NRGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $175.69 | $181.58 | $174.04 | $175.58 | 1.77M |
| 2/27/2026 | $179.98 | $181.09 | $174.21 | $178.96 | 2.61M |
| 2/26/2026 | $183.00 | $183.68 | $173.58 | $181.34 | 2.37M |
| 2/25/2026 | $186.56 | $189.96 | $180.89 | $183.59 | 2.65M |
| 2/24/2026 | $173.27 | $184.84 | $163.76 | $184.03 | 3.75M |
| 2/23/2026 | $177.54 | $182.04 | $175.11 | $176.52 | 2.20M |
| 2/20/2026 | $175.14 | $180.11 | $174.00 | $179.18 | 2.19M |
| 2/19/2026 | $170.48 | $175.28 | $169.66 | $175.01 | 1.62M |
| 2/18/2026 | $174.50 | $176.44 | $170.55 | $171.06 | 1.52M |
| 2/17/2026 | $173.12 | $177.71 | $170.86 | $173.45 | 2.41M |
| 2/13/2026 | $161.69 | $172.68 | $161.54 | $172.35 | 3.35M |
| 2/12/2026 | $162.21 | $166.25 | $158.46 | $161.80 | 2.54M |
| 2/11/2026 | $158.45 | $160.96 | $156.62 | $160.63 | 1.67M |
| 2/10/2026 | $157.02 | $158.69 | $154.01 | $156.43 | 1.75M |
| 2/9/2026 | $154.17 | $158.35 | $152.79 | $155.72 | 1.74M |
| 2/6/2026 | $148.96 | $153.57 | $148.01 | $153.32 | 2.06M |
| 2/5/2026 | $142.38 | $147.46 | $141.81 | $144.44 | 2.44M |
| 2/4/2026 | $151.91 | $153.47 | $140.49 | $143.99 | 3.45M |
| 2/3/2026 | $151.61 | $154.56 | $147.72 | $152.18 | 2.04M |
| 2/2/2026 | $152.11 | $153.32 | $148.58 | $149.11 | 1.89M |
| 1/30/2026 | $153.11 | $156.98 | $150.87 | $152.63 | 1.72M |
| 1/29/2026 | $155.39 | $157.20 | $151.18 | $153.72 | 1.63M |
| 1/28/2026 | $157.00 | $157.50 | $153.00 | $155.11 | 1.61M |
| 1/27/2026 | $149.32 | $156.42 | $149.32 | $156.04 | 1.54M |
| 1/26/2026 | $150.21 | $151.33 | $148.99 | $149.93 | 1.83M |
| 1/23/2026 | $150.98 | $152.24 | $146.91 | $149.30 | 2.30M |
| 1/22/2026 | $152.82 | $153.56 | $149.56 | $151.09 | 1.71M |
| 1/21/2026 | $151.26 | $151.92 | $147.24 | $150.68 | 1.70M |
| 1/20/2026 | $146.59 | $152.59 | $145.52 | $148.91 | 1.91M |
| 1/16/2026 | $153.75 | $156.78 | $148.87 | $152.05 | 3.46M |
| 1/15/2026 | $152.03 | $159.25 | $151.40 | $158.50 | 2.34M |
| 1/14/2026 | $149.26 | $150.62 | $147.51 | $149.83 | 1.78M |
| 1/13/2026 | $149.27 | $152.35 | $148.39 | $150.59 | 1.72M |
| 1/12/2026 | $146.56 | $149.74 | $146.00 | $148.89 | 2.02M |
| 1/9/2026 | $150.64 | $151.79 | $147.62 | $149.27 | 2.51M |
| 1/8/2026 | $148.06 | $148.99 | $141.97 | $143.53 | 2.55M |
| 1/7/2026 | $157.51 | $157.88 | $148.20 | $148.91 | 2.62M |
| 1/6/2026 | $161.21 | $161.21 | $155.82 | $159.63 | 2.04M |
| 1/5/2026 | $168.49 | $170.24 | $159.00 | $161.59 | 1.70M |
| 1/2/2026 | $161.58 | $166.66 | $160.96 | $166.16 | 1.33M |
| 12/31/2025 | $160.84 | $161.20 | $159.19 | $159.24 | 776,650 |
| 12/30/2025 | $161.45 | $162.00 | $159.56 | $160.43 | 719,800 |
| 12/29/2025 | $160.61 | $164.06 | $160.35 | $160.96 | 1.38M |
| 12/26/2025 | $160.10 | $161.52 | $158.39 | $160.88 | 1.10M |
| 12/24/2025 | $157.87 | $161.14 | $156.94 | $160.56 | 553,400 |
| 12/23/2025 | $156.93 | $159.71 | $156.65 | $158.11 | 1.30M |
| 12/22/2025 | $158.10 | $158.10 | $154.35 | $156.96 | 1.27M |
| 12/19/2025 | $154.86 | $157.58 | $154.70 | $156.20 | 3.89M |
| 12/18/2025 | $154.29 | $158.21 | $152.09 | $154.64 | 2.22M |
| 12/17/2025 | $160.54 | $161.08 | $147.98 | $149.48 | 4.75M |
| 12/16/2025 | $159.62 | $162.26 | $157.45 | $160.15 | 1.54M |
| 12/15/2025 | $161.89 | $163.06 | $159.27 | $159.99 | 1.67M |
| 12/12/2025 | $172.00 | $172.40 | $160.58 | $161.44 | 2.02M |
| 12/11/2025 | $165.02 | $170.84 | $164.27 | $170.64 | 1.56M |
| 12/10/2025 | $167.43 | $170.06 | $163.25 | $168.16 | 1.64M |
| 12/9/2025 | $165.41 | $171.57 | $164.31 | $166.75 | 1.82M |
| 12/8/2025 | $164.19 | $167.18 | $162.21 | $164.11 | 1.64M |
| 12/5/2025 | $168.87 | $170.25 | $162.79 | $163.00 | 1.86M |
| 12/4/2025 | $166.14 | $170.19 | $166.00 | $169.36 | 1.37M |
| 12/3/2025 | $163.76 | $167.00 | $160.22 | $166.77 | 1.29M |