NRG(NRG)
NRG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $104.08 | $107.80 | $104.08 | $107.18 | 2.97M |
| 10/12/2026 | $107.86 | $108.61 | $104.70 | $106.37 | 3.13M |
| 10/9/2026 | $106.82 | $109.32 | $106.13 | $107.97 | 2.28M |
| 10/8/2026 | $107.50 | $109.69 | $104.43 | $106.32 | 5.01M |
| 10/7/2026 | $101.00 | $110.38 | $101.00 | $108.61 | 5.39M |
| 10/6/2026 | $101.00 | $105.72 | $100.13 | $103.60 | 4.63M |
| 10/5/2026 | $96.35 | $98.25 | $94.90 | $96.80 | 3.22M |
| 10/2/2026 | $97.63 | $98.51 | $93.42 | $95.23 | 3.34M |
| 10/1/2026 | $95.85 | $97.71 | $94.56 | $96.93 | 2.64M |
| 9/30/2026 | $96.99 | $98.12 | $93.36 | $95.65 | 3.68M |
| 9/29/2026 | $97.82 | $99.80 | $96.73 | $97.17 | 2.40M |
| 9/28/2026 | $99.88 | $100.12 | $96.86 | $97.00 | 2.85M |
| 9/25/2026 | $98.14 | $100.86 | $98.14 | $100.37 | 2.62M |
| 9/24/2026 | $99.99 | $100.16 | $97.50 | $97.85 | 2.64M |
| 9/23/2026 | $102.00 | $102.42 | $100.13 | $100.72 | 2.55M |
| 9/22/2026 | $104.01 | $104.91 | $102.51 | $102.75 | 2.46M |
| 9/21/2026 | $104.82 | $104.82 | $101.33 | $103.28 | 3.63M |
| 9/18/2026 | $105.72 | $107.10 | $103.49 | $103.66 | 3.70M |
| 9/17/2026 | $109.74 | $111.25 | $106.03 | $106.23 | 3.30M |
| 9/16/2026 | $107.89 | $108.81 | $106.34 | $107.38 | 2.01M |
| 9/15/2026 | $109.43 | $109.65 | $105.13 | $105.99 | 3.39M |
| 9/14/2026 | $110.00 | $111.47 | $107.41 | $108.47 | 3.06M |
| 9/11/2026 | $113.59 | $114.99 | $112.17 | $113.46 | 1.55M |
| 9/10/2026 | $114.36 | $114.96 | $111.47 | $111.65 | 3.53M |
| 9/9/2026 | $118.55 | $118.93 | $114.59 | $115.37 | 2.84M |
| 9/8/2026 | $120.93 | $121.68 | $118.51 | $119.64 | 2.57M |
| 9/4/2026 | $111.29 | $119.25 | $111.29 | $119.02 | 3.40M |
| 9/3/2026 | $112.24 | $114.00 | $110.12 | $111.84 | 2.33M |
| 9/2/2026 | $110.50 | $111.92 | $108.78 | $111.09 | 2.11M |
| 9/1/2026 | $109.50 | $112.15 | $108.34 | $109.51 | 2.18M |
| 8/31/2026 | $110.30 | $110.98 | $108.54 | $110.12 | 3.58M |
| 8/28/2026 | $114.70 | $115.09 | $110.65 | $111.12 | 2.17M |
| 8/27/2026 | $116.16 | $117.31 | $113.24 | $114.41 | 2.03M |
| 8/26/2026 | $113.99 | $117.39 | $113.99 | $116.14 | 1.65M |
| 8/25/2026 | $114.01 | $115.63 | $112.90 | $113.61 | 2.97M |
| 8/24/2026 | $113.32 | $114.46 | $111.30 | $111.78 | 4.78M |
| 8/21/2026 | $116.58 | $117.23 | $113.06 | $113.11 | 2.87M |
| 8/20/2026 | $119.96 | $121.10 | $114.90 | $115.36 | 2.79M |
| 8/19/2026 | $116.20 | $120.79 | $115.60 | $120.58 | 2.28M |
| 8/18/2026 | $121.92 | $122.52 | $115.08 | $115.56 | 2.63M |
| 8/17/2026 | $127.40 | $127.53 | $121.37 | $122.37 | 1.96M |
| 8/14/2026 | $120.00 | $126.27 | $120.00 | $126.24 | 1.45M |
| 8/13/2026 | $120.00 | $122.07 | $119.41 | $119.75 | 1.26M |
| 8/12/2026 | $122.00 | $124.19 | $119.93 | $120.66 | 2.22M |
| 8/11/2026 | $119.75 | $122.41 | $119.45 | $119.79 | 1.93M |
| 8/10/2026 | $118.13 | $121.44 | $116.56 | $118.91 | 2.21M |
| 8/7/2026 | $119.00 | $123.31 | $117.86 | $118.13 | 3.61M |
| 8/6/2026 | $121.27 | $122.97 | $118.87 | $119.05 | 3.47M |
| 8/5/2026 | $118.37 | $124.71 | $117.78 | $120.73 | 6.12M |
| 8/4/2026 | $140.00 | $140.03 | $112.50 | $117.04 | 13.78M |
| 8/3/2026 | $134.70 | $140.72 | $131.53 | $138.47 | 2.65M |
| 7/31/2026 | $136.58 | $137.95 | $132.21 | $134.29 | 2.70M |
| 7/30/2026 | $129.00 | $135.53 | $128.69 | $133.97 | 2.62M |
| 7/29/2026 | $126.90 | $128.60 | $122.45 | $124.23 | 2.55M |
| 7/28/2026 | $134.73 | $135.58 | $126.80 | $127.56 | 3.17M |
| 7/27/2026 | $141.99 | $142.01 | $135.40 | $136.50 | 2.28M |
| 7/24/2026 | $142.77 | $144.19 | $139.24 | $141.03 | 2.27M |
| 7/23/2026 | $138.84 | $143.19 | $137.84 | $142.99 | 2.93M |
| 7/22/2026 | $131.11 | $140.59 | $131.11 | $139.98 | 2.61M |
| 7/21/2026 | $132.54 | $134.36 | $131.06 | $131.60 | 1.78M |
| 7/20/2026 | $130.24 | $131.86 | $129.18 | $130.58 | 1.99M |
| 7/17/2026 | $130.55 | $132.30 | $128.52 | $129.11 | 2.97M |
| 7/16/2026 | $137.00 | $138.75 | $131.32 | $132.75 | 2.20M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Utilities Stocks
More Utilities stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
