NRG(NRG)
NRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $145.18 | $150.52 | $145.00 | $149.36 | 6.64M |
| 6/25/2026 | $143.87 | $147.38 | $143.50 | $147.11 | 3.25M |
| 6/24/2026 | $137.69 | $142.98 | $136.85 | $142.21 | 3.25M |
| 6/23/2026 | $134.51 | $138.87 | $133.00 | $137.66 | 2.26M |
| 6/22/2026 | $135.34 | $139.03 | $135.34 | $138.91 | 5.30M |
| 6/18/2026 | $133.19 | $140.56 | $133.19 | $135.06 | 3.79M |
| 6/17/2026 | $131.74 | $135.22 | $130.82 | $132.13 | 1.63M |
| 6/16/2026 | $130.83 | $135.54 | $130.51 | $132.10 | 1.87M |
| 6/15/2026 | $128.69 | $131.43 | $126.43 | $130.40 | 1.91M |
| 6/12/2026 | $125.18 | $130.00 | $123.90 | $125.47 | 2.48M |
| 6/11/2026 | $120.97 | $124.35 | $120.55 | $123.70 | 2.03M |
| 6/10/2026 | $127.30 | $128.09 | $120.11 | $120.65 | 3.84M |
| 6/9/2026 | $129.39 | $131.42 | $125.45 | $129.96 | 1.88M |
| 6/8/2026 | $129.34 | $129.68 | $127.31 | $127.71 | 1.83M |
| 6/5/2026 | $131.59 | $132.15 | $127.83 | $129.20 | 1.74M |
| 6/4/2026 | $133.53 | $134.84 | $130.95 | $133.39 | 1.39M |
| 6/3/2026 | $132.21 | $136.94 | $131.97 | $133.76 | 2.52M |
| 6/2/2026 | $129.85 | $135.85 | $129.11 | $133.51 | 2.74M |
| 6/1/2026 | $131.09 | $131.65 | $127.11 | $129.47 | 2.64M |
| 5/29/2026 | $136.01 | $138.22 | $133.91 | $134.08 | 3.57M |
| 5/28/2026 | $135.97 | $138.95 | $135.07 | $137.50 | 2.25M |
| 5/27/2026 | $139.70 | $141.53 | $136.08 | $138.00 | 2.49M |
| 5/26/2026 | $140.00 | $143.08 | $138.88 | $140.43 | 2.68M |
| 5/22/2026 | $137.12 | $139.85 | $136.17 | $137.65 | 2.15M |
| 5/21/2026 | $133.04 | $137.19 | $132.64 | $136.92 | 2.71M |
| 5/20/2026 | $127.17 | $134.23 | $127.00 | $133.98 | 3.71M |
| 5/19/2026 | $124.00 | $124.16 | $121.22 | $123.71 | 3.15M |
| 5/18/2026 | $127.36 | $127.89 | $124.16 | $125.50 | 2.51M |
| 5/15/2026 | $132.00 | $132.25 | $127.64 | $127.81 | 2.72M |
| 5/14/2026 | $130.95 | $134.90 | $130.70 | $134.72 | 2.78M |
| 5/13/2026 | $137.15 | $137.99 | $129.24 | $131.08 | 5.07M |
| 5/12/2026 | $136.00 | $138.41 | $134.04 | $137.34 | 3.27M |
| 5/11/2026 | $138.04 | $139.11 | $136.97 | $137.30 | 2.89M |
| 5/8/2026 | $143.55 | $144.96 | $137.76 | $138.11 | 2.48M |
| 5/7/2026 | $150.86 | $151.34 | $141.55 | $141.86 | 4.36M |
| 5/6/2026 | $153.18 | $157.83 | $149.00 | $150.64 | 3.89M |
| 5/5/2026 | $156.44 | $159.25 | $156.09 | $157.43 | 2.43M |
| 5/4/2026 | $153.00 | $156.36 | $152.34 | $154.82 | 1.88M |
| 5/1/2026 | $154.82 | $156.99 | $152.15 | $153.37 | 2.38M |
| 4/30/2026 | $151.03 | $155.86 | $150.83 | $155.58 | 2.08M |
| 4/29/2026 | $154.82 | $156.16 | $148.65 | $149.01 | 1.82M |
| 4/28/2026 | $156.56 | $159.25 | $154.72 | $154.81 | 2.17M |
| 4/27/2026 | $160.89 | $161.36 | $157.39 | $160.15 | 1.83M |
| 4/24/2026 | $154.86 | $160.67 | $153.99 | $159.81 | 1.99M |
| 4/23/2026 | $150.17 | $154.53 | $148.79 | $154.53 | 3.67M |
| 4/22/2026 | $151.79 | $153.08 | $148.97 | $149.60 | 3.17M |
| 4/21/2026 | $156.75 | $158.50 | $149.66 | $149.86 | 3.24M |
| 4/20/2026 | $169.14 | $169.78 | $156.25 | $157.18 | 3.83M |
| 4/17/2026 | $169.00 | $171.35 | $166.29 | $167.73 | 3.43M |
| 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 |