NRG Energy Inc. (NRG)
NYSE: NRG
· Real-Time Price · USD
147.74
-0.21 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
147.88
0.09%
After-hours: Sep 05, 2025, 06:45 PM EDT
NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 148.95 | 150.25 | 142.87 | 147.66 | 147.66 | -0.20% | 1,672,407 |
| Sep 4, 2025 | 148.02 | 148.62 | 146.17 | 147.95 | 147.95 | 0.71% | 1,305,025 |
| Sep 3, 2025 | 144.89 | 148.21 | 144.19 | 146.91 | 146.91 | 1.24% | 1,458,027 |
| Sep 2, 2025 | 142.27 | 145.24 | 140.77 | 145.11 | 145.11 | -0.31% | 2,499,359 |
| Aug 29, 2025 | 148.17 | 148.56 | 143.96 | 145.56 | 145.56 | -2.09% | 1,560,892 |
| Aug 28, 2025 | 147.93 | 151.21 | 147.46 | 148.66 | 148.66 | 0.36% | 1,752,548 |
| Aug 27, 2025 | 146.74 | 149.23 | 146.37 | 148.12 | 148.12 | 1.29% | 1,951,357 |
| Aug 26, 2025 | 145.00 | 146.57 | 143.82 | 146.23 | 146.23 | 1.01% | 2,123,400 |
| Aug 25, 2025 | 145.74 | 146.89 | 144.28 | 144.77 | 144.77 | -0.22% | 2,051,382 |
| Aug 22, 2025 | 146.87 | 148.44 | 144.38 | 145.09 | 145.09 | -0.55% | 1,900,448 |
| Aug 21, 2025 | 148.55 | 150.16 | 144.70 | 145.89 | 145.89 | -1.55% | 1,889,239 |
| Aug 20, 2025 | 147.27 | 148.78 | 143.55 | 148.19 | 148.19 | -0.13% | 2,459,300 |
| Aug 19, 2025 | 149.52 | 150.12 | 147.05 | 148.38 | 148.38 | -1.37% | 2,190,844 |
| Aug 18, 2025 | 148.89 | 150.88 | 147.81 | 150.44 | 150.44 | 1.22% | 2,093,726 |
| Aug 15, 2025 | 155.09 | 155.39 | 148.29 | 148.62 | 148.62 | -3.36% | 2,789,467 |
| Aug 14, 2025 | 152.60 | 156.46 | 151.90 | 153.78 | 153.78 | -0.79% | 2,211,072 |
| Aug 13, 2025 | 157.10 | 158.98 | 151.91 | 155.00 | 155.00 | -1.08% | 2,514,690 |
| Aug 12, 2025 | 152.00 | 157.00 | 151.59 | 156.69 | 156.69 | 3.07% | 2,410,609 |
| Aug 11, 2025 | 152.00 | 154.90 | 151.37 | 152.03 | 152.03 | -0.33% | 2,779,746 |
| Aug 8, 2025 | 153.43 | 155.06 | 151.50 | 152.54 | 152.54 | -0.44% | 2,574,272 |