NRG Energy Inc. (NRG)
NYSE: NRG
· Real-Time Price · USD
168.60
5.64 (3.46%)
At close: Sep 26, 2025, 3:59 PM
168.25
-0.21%
After-hours: Sep 26, 2025, 07:23 PM EDT
NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 163.78 | 169.45 | 162.90 | 168.57 | 168.57 | 3.44% | 2,429,236 |
| Sep 25, 2025 | 160.96 | 164.96 | 157.90 | 162.96 | 162.96 | -1.58% | 2,226,438 |
| Sep 24, 2025 | 167.71 | 169.15 | 165.50 | 165.58 | 165.58 | -1.10% | 2,133,866 |
| Sep 23, 2025 | 171.16 | 171.57 | 165.18 | 167.43 | 167.43 | -2.07% | 2,527,300 |
| Sep 22, 2025 | 164.95 | 172.04 | 163.50 | 170.97 | 170.97 | 4.02% | 2,580,123 |
| Sep 19, 2025 | 165.04 | 165.78 | 161.89 | 164.36 | 164.36 | 0.10% | 4,195,856 |
| Sep 18, 2025 | 167.08 | 167.58 | 161.87 | 164.19 | 164.19 | -0.24% | 2,421,814 |
| Sep 17, 2025 | 165.38 | 167.08 | 162.31 | 164.58 | 164.58 | 0.22% | 2,373,256 |
| Sep 16, 2025 | 166.62 | 167.24 | 162.25 | 164.22 | 164.22 | -1.12% | 2,536,495 |
| Sep 15, 2025 | 165.11 | 169.02 | 165.11 | 166.08 | 166.08 | 0.75% | 2,357,871 |
| Sep 12, 2025 | 157.70 | 165.82 | 157.02 | 164.84 | 164.84 | 4.38% | 2,278,800 |
| Sep 11, 2025 | 161.46 | 161.79 | 157.75 | 157.92 | 157.92 | -2.04% | 2,303,298 |
| Sep 10, 2025 | 154.95 | 162.26 | 154.91 | 161.21 | 161.21 | 5.88% | 3,506,700 |
| Sep 9, 2025 | 148.50 | 152.42 | 147.82 | 152.26 | 152.26 | 3.05% | 1,755,800 |
| Sep 8, 2025 | 148.73 | 149.64 | 144.79 | 147.76 | 147.76 | 0.07% | 2,334,000 |
| Sep 5, 2025 | 148.95 | 150.25 | 142.87 | 147.66 | 147.66 | -0.20% | 1,672,701 |
| 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 |