NRG(NRG)
NRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $168.83 | $171.35 | $166.29 | $167.45 | 1.58M |
| 4/16/2026 | $168.71 | $171.04 | $166.32 | $168.50 | 2.75M |
| 4/15/2026 | $170.08 | $170.47 | $165.82 | $168.45 | 3.05M |
| 4/14/2026 | $172.04 | $175.52 | $169.34 | $170.96 | 2.49M |
| 4/13/2026 | $161.98 | $170.43 | $160.89 | $170.24 | 2.68M |
| 4/10/2026 | $162.18 | $166.89 | $162.00 | $164.07 | 2.05M |
| 4/9/2026 | $160.68 | $167.06 | $160.68 | $161.78 | 2.13M |
| 4/8/2026 | $160.46 | $161.09 | $157.36 | $160.30 | 2.31M |
| 4/7/2026 | $149.19 | $153.27 | $149.19 | $153.06 | 1.86M |
| 4/6/2026 | $152.45 | $153.81 | $149.76 | $149.80 | 2.13M |
| 4/2/2026 | $145.85 | $152.80 | $145.85 | $152.69 | 3.18M |
| 4/1/2026 | $147.93 | $150.88 | $146.38 | $149.90 | 1.83M |
| 3/31/2026 | $142.09 | $146.89 | $141.50 | $146.14 | 3.05M |
| 3/30/2026 | $150.49 | $151.26 | $139.89 | $141.23 | 2.47M |
| 3/27/2026 | $146.29 | $150.56 | $146.01 | $147.74 | 1.80M |
| 3/26/2026 | $148.91 | $150.55 | $144.38 | $146.14 | 2.42M |
| 3/25/2026 | $152.64 | $154.82 | $150.36 | $151.04 | 1.96M |
| 3/24/2026 | $150.95 | $155.06 | $150.42 | $151.13 | 1.78M |
| 3/23/2026 | $148.00 | $154.70 | $146.98 | $151.77 | 1.85M |
| 3/20/2026 | $161.51 | $162.50 | $144.60 | $145.80 | 4.16M |
| 3/19/2026 | $156.63 | $162.98 | $154.79 | $161.40 | 1.92M |
| 3/18/2026 | $158.06 | $162.42 | $157.00 | $159.11 | 3.33M |
| 3/17/2026 | $153.82 | $155.81 | $152.62 | $154.75 | 1.83M |
| 3/16/2026 | $156.00 | $157.56 | $151.68 | $152.48 | 2.22M |
| 3/13/2026 | $154.53 | $154.76 | $151.26 | $152.87 | 1.78M |
| 3/12/2026 | $146.60 | $152.50 | $146.25 | $152.10 | 2.60M |
| 3/11/2026 | $154.21 | $154.50 | $147.53 | $148.63 | 3.37M |
| 3/10/2026 | $156.00 | $159.37 | $155.00 | $155.15 | 2.85M |
| 3/9/2026 | $150.68 | $155.60 | $149.00 | $155.42 | 3.18M |
| 3/6/2026 | $158.79 | $159.43 | $154.22 | $154.32 | 4.55M |
| 3/5/2026 | $162.00 | $165.16 | $158.03 | $160.46 | 4.08M |
| 3/4/2026 | $162.07 | $166.43 | $161.90 | $163.54 | 9.06M |
| 3/3/2026 | $162.85 | $164.06 | $158.00 | $162.06 | 11.47M |
| 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 |