NRG Energy, Inc.NRGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $166.94 | $168.08 | $162.76 | $164.08 | 1.44M |
| 12/1/2025 | $167.55 | $167.57 | $163.76 | $165.66 | 1.28M |
| 11/28/2025 | $170.00 | $171.77 | $168.41 | $169.49 | 944,900 |
| 11/26/2025 | $165.88 | $169.91 | $165.61 | $168.54 | 1.34M |
| 11/25/2025 | $167.19 | $168.33 | $161.00 | $163.81 | 1.63M |
| 11/24/2025 | $160.34 | $167.97 | $158.95 | $166.85 | 2.53M |
| 11/21/2025 | $160.53 | $161.40 | $155.39 | $159.20 | 2.12M |
| 11/20/2025 | $173.95 | $174.73 | $160.35 | $160.46 | 2.07M |
| 11/19/2025 | $166.29 | $173.52 | $166.26 | $168.80 | 2.30M |
| 11/18/2025 | $161.36 | $168.70 | $161.14 | $166.45 | 2.45M |
| 11/17/2025 | $165.19 | $169.25 | $162.23 | $163.21 | 1.49M |
| 11/14/2025 | $161.25 | $171.20 | $160.06 | $165.19 | 2.09M |
| 11/13/2025 | $167.74 | $169.23 | $164.94 | $166.15 | 2.73M |
| 11/12/2025 | $164.05 | $169.46 | $162.90 | $168.84 | 2.05M |
| 11/11/2025 | $164.47 | $167.15 | $160.76 | $162.84 | 2.02M |
| 11/10/2025 | $175.65 | $176.73 | $164.10 | $166.72 | 2.23M |
| 11/7/2025 | $164.98 | $172.50 | $162.00 | $172.50 | 2.53M |
| 11/6/2025 | $169.27 | $177.09 | $164.95 | $170.10 | 3.29M |
| 11/5/2025 | $167.70 | $175.27 | $167.46 | $173.19 | 3.05M |
| 11/4/2025 | $171.66 | $172.02 | $166.90 | $167.99 | 1.84M |
| 11/3/2025 | $173.58 | $176.76 | $171.17 | $174.48 | 1.59M |
| 10/31/2025 | $175.29 | $176.98 | $170.36 | $171.86 | 1.57M |
| 10/30/2025 | $176.43 | $180.08 | $172.87 | $173.14 | 1.77M |
| 10/29/2025 | $173.68 | $180.54 | $170.50 | $178.50 | 2.48M |
| 10/28/2025 | $173.50 | $173.90 | $165.84 | $172.76 | 2.47M |
| 10/27/2025 | $172.28 | $173.35 | $169.81 | $172.59 | 1.60M |
| 10/24/2025 | $167.45 | $170.57 | $167.08 | $170.36 | 1.60M |
| 10/23/2025 | $161.66 | $163.98 | $160.31 | $163.81 | 2.23M |
| 10/22/2025 | $164.02 | $165.37 | $158.31 | $160.42 | 2.92M |
| 10/21/2025 | $166.52 | $167.91 | $160.19 | $163.59 | 2.07M |
| 10/20/2025 | $171.81 | $172.90 | $166.31 | $167.01 | 1.77M |
| 10/17/2025 | $168.66 | $172.40 | $165.88 | $168.74 | 2.09M |
| 10/16/2025 | $173.09 | $174.00 | $165.74 | $169.93 | 2.18M |
| 10/15/2025 | $168.19 | $173.36 | $167.86 | $171.33 | 2.11M |
| 10/14/2025 | $165.57 | $168.98 | $163.09 | $165.61 | 1.68M |
| 10/13/2025 | $164.19 | $168.78 | $164.16 | $168.77 | 1.97M |