NRG Energy Inc.

AI Score

XX

Unlock

95.02
-0.74 (-0.77%)
At close: Mar 28, 2025, 3:59 PM
94.50
-0.54%
After-hours: Mar 28, 2025, 06:11 PM EDT

NRG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 95.60 96.93 94.47 95.20 -0.56 -0.58% 2,402,267
Mar 27, 2025 95.84 97.94 95.04 95.76 -1.61 -1.65% 1,958,500
Mar 26, 2025 101.49 102.16 96.50 97.37 -4.90 -4.79% 2,410,645
Mar 25, 2025 102.07 102.97 100.24 102.27 -0.59 -0.57% 2,096,319
Mar 24, 2025 102.28 104.20 101.66 102.86 2.20 2.19% 2,612,200
Mar 21, 2025 98.05 100.74 96.58 100.66 1.02 1.02% 7,623,482
Mar 20, 2025 97.05 100.49 96.58 99.64 1.38 1.40% 2,564,298
Mar 19, 2025 94.98 99.02 94.90 98.26 3.58 3.78% 2,337,493
Mar 18, 2025 94.19 95.35 93.22 94.68 -1.45 -1.51% 1,796,991
Mar 17, 2025 95.60 97.92 94.44 96.13 0.74 0.78% 2,483,987
Mar 14, 2025 92.58 95.63 91.38 95.39 4.47 4.92% 2,989,871
Mar 13, 2025 92.26 92.50 89.43 90.92 -1.55 -1.68% 3,433,560
Mar 12, 2025 91.00 94.55 90.68 92.47 3.85 4.34% 4,921,300
Mar 11, 2025 84.71 90.26 84.71 88.62 3.80 4.48% 5,214,336
Mar 10, 2025 85.09 86.41 80.90 84.82 -3.27 -3.71% 6,156,663
Mar 7, 2025 91.54 93.31 84.87 88.09 -3.05 -3.35% 4,669,327
Mar 6, 2025 95.21 96.11 90.61 91.14 -7.57 -7.67% 3,415,468
Mar 5, 2025 98.67 100.03 96.70 98.71 -1.54 -1.54% 2,643,238
Mar 4, 2025 98.11 102.63 95.32 100.25 0.00 0.00% 3,182,800
Mar 3, 2025 106.60 106.98 99.19 100.25 -5.46 -5.17% 4,174,190
Feb 28, 2025 104.48 106.19 102.18 105.71 0.60 0.57% 3,814,235
Feb 27, 2025 116.20 117.26 104.85 105.11 -8.22 -7.25% 5,402,186
Feb 26, 2025 105.52 115.35 105.31 113.33 10.89 10.63% 5,031,700
Feb 25, 2025 101.44 104.00 98.27 102.44 -0.99 -0.96% 3,814,064
Feb 24, 2025 106.55 107.14 102.16 103.43 -2.53 -2.39% 2,894,295
Feb 21, 2025 111.24 111.51 105.37 105.96 -5.11 -4.60% 3,350,606
Feb 20, 2025 111.85 111.85 107.36 111.07 -1.34 -1.19% 2,020,809
Feb 19, 2025 111.71 112.65 110.36 112.41 0.50 0.45% 2,173,712
Feb 18, 2025 108.84 112.71 108.32 111.91 4.31 4.01% 3,661,652
Feb 14, 2025 106.24 108.77 104.11 107.60 1.35 1.27% 1,661,848
Feb 13, 2025 102.96 106.48 102.84 106.25 3.59 3.50% 3,200,114
Feb 12, 2025 102.20 104.31 101.35 102.66 -2.00 -1.91% 2,216,602
Feb 11, 2025 104.48 104.87 102.78 104.66 -0.52 -0.49% 2,597,544
Feb 10, 2025 103.55 105.26 102.76 105.18 2.17 2.11% 1,710,876
Feb 7, 2025 104.42 105.77 102.67 103.01 -0.30 -0.29% 1,230,530
Feb 6, 2025 103.20 103.95 102.05 103.31 0.43 0.42% 1,430,792
Feb 5, 2025 103.25 104.21 101.07 102.88 1.22 1.20% 1,926,536
Feb 4, 2025 101.96 102.89 100.25 101.66 -1.02 -0.99% 1,752,845
Feb 3, 2025 99.00 104.00 99.00 102.68 0.24 0.23% 2,325,600
Jan 31, 2025 104.91 105.15 102.42 102.44 -2.56 -2.44% 2,898,159
Jan 30, 2025 102.80 106.02 102.24 105.00 4.43 4.40% 3,363,115
Jan 29, 2025 100.84 102.85 99.28 100.57 -0.30 -0.30% 2,965,841
Jan 28, 2025 98.91 101.70 95.55 100.87 3.38 3.47% 4,713,418
Jan 27, 2025 105.08 106.00 94.81 97.49 -14.88 -13.24% 5,899,314
Jan 24, 2025 111.26 112.70 110.34 112.37 1.83 1.66% 4,289,997
Jan 23, 2025 110.63 113.17 109.56 110.54 0.19 0.17% 3,558,964
Jan 22, 2025 115.01 115.38 109.53 110.35 -1.20 -1.08% 3,596,953
Jan 21, 2025 107.13 112.79 107.13 111.55 7.04 6.74% 5,339,601
Jan 17, 2025 106.42 106.42 103.75 104.51 -1.49 -1.41% 2,664,542
Jan 16, 2025 104.28 106.65 103.69 106.00 1.93 1.85% 3,465,450