NRG Energy Inc. (NRG)
103.46
3.67 (3.68%)
At close: Jan 15, 2025, 10:38 AM
NRG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 98.70 | 100.60 | 97.76 | 99.79 | 2.59 | 2.66% | 2,885,780 |
| Jan 13, 2025 | 98.55 | 98.96 | 95.31 | 97.20 | -2.19 | -2.20% | 2,513,932 |
| Jan 10, 2025 | 98.96 | 100.53 | 96.68 | 99.39 | 0.85 | 0.86% | 3,233,138 |
| Jan 8, 2025 | 96.54 | 99.61 | 93.35 | 98.54 | 1.81 | 1.87% | 3,407,543 |
| Jan 7, 2025 | 99.00 | 99.47 | 94.84 | 96.73 | -1.99 | -2.02% | 3,110,700 |
| Jan 6, 2025 | 99.30 | 100.32 | 97.99 | 98.72 | 0.22 | 0.22% | 4,259,305 |
| Jan 3, 2025 | 93.93 | 100.66 | 93.45 | 98.50 | 5.75 | 6.20% | 2,701,285 |
| Jan 2, 2025 | 91.01 | 93.06 | 90.38 | 92.75 | 2.53 | 2.80% | 2,182,549 |
| Dec 31, 2024 | 92.12 | 92.38 | 89.70 | 90.22 | -1.93 | -2.09% | 3,460,068 |
| Dec 30, 2024 | 90.92 | 92.58 | 90.31 | 92.15 | 0.20 | 0.22% | 1,751,070 |
| Dec 27, 2024 | 92.11 | 92.55 | 90.71 | 91.95 | -0.89 | -0.96% | 6,117,907 |
| Dec 26, 2024 | 92.88 | 93.73 | 92.31 | 92.84 | -0.19 | -0.20% | 1,672,933 |
| Dec 24, 2024 | 92.77 | 93.64 | 92.10 | 93.03 | 0.79 | 0.86% | 727,942 |
| Dec 23, 2024 | 90.55 | 92.51 | 88.94 | 92.24 | 1.79 | 1.98% | 2,496,435 |
| Dec 20, 2024 | 87.93 | 91.63 | 87.72 | 90.45 | 1.20 | 1.34% | 6,489,600 |
| Dec 19, 2024 | 89.49 | 90.96 | 88.00 | 89.25 | 0.44 | 0.50% | 3,260,704 |
| Dec 18, 2024 | 91.76 | 92.02 | 88.78 | 88.81 | -2.61 | -2.85% | 2,281,335 |
| Dec 17, 2024 | 93.36 | 93.64 | 90.67 | 91.42 | -2.76 | -2.93% | 2,122,053 |
| Dec 16, 2024 | 95.11 | 96.90 | 94.16 | 94.18 | -0.80 | -0.84% | 1,636,325 |
| Dec 13, 2024 | 95.50 | 97.14 | 94.96 | 94.98 | -0.16 | -0.17% | 1,432,026 |
| Dec 12, 2024 | 95.25 | 97.79 | 95.14 | 95.14 | -0.34 | -0.36% | 1,793,542 |
| Dec 11, 2024 | 94.83 | 96.15 | 93.63 | 95.48 | 1.75 | 1.87% | 1,835,270 |
| Dec 10, 2024 | 95.53 | 95.95 | 93.36 | 93.73 | -2.34 | -2.44% | 2,235,795 |
| Dec 9, 2024 | 99.22 | 99.36 | 94.55 | 96.07 | -3.19 | -3.21% | 2,370,500 |
| Dec 6, 2024 | 101.34 | 101.96 | 98.67 | 99.26 | -2.02 | -1.99% | 1,433,514 |
| Dec 5, 2024 | 100.51 | 102.30 | 99.74 | 101.28 | 0.35 | 0.35% | 1,858,768 |
| Dec 4, 2024 | 100.60 | 102.89 | 100.08 | 100.93 | 1.82 | 1.84% | 2,401,528 |
| Dec 3, 2024 | 100.68 | 102.27 | 99.06 | 99.11 | -0.29 | -0.29% | 1,731,810 |
| Dec 2, 2024 | 101.88 | 102.50 | 99.12 | 99.40 | -2.21 | -2.17% | 2,114,730 |
| Nov 29, 2024 | 99.89 | 103.14 | 99.52 | 101.61 | 2.72 | 2.75% | 1,647,400 |
| Nov 27, 2024 | 101.26 | 101.54 | 98.23 | 98.89 | -2.27 | -2.24% | 2,037,232 |
| Nov 26, 2024 | 93.51 | 101.45 | 92.41 | 101.16 | 9.29 | 10.11% | 4,662,500 |
| Nov 25, 2024 | 96.55 | 97.53 | 91.52 | 91.87 | -3.61 | -3.78% | 4,385,544 |
| Nov 22, 2024 | 97.23 | 97.76 | 94.54 | 95.48 | -1.41 | -1.46% | 1,800,945 |
| Nov 21, 2024 | 94.95 | 97.47 | 94.40 | 96.89 | 2.37 | 2.51% | 2,477,878 |
| Nov 20, 2024 | 95.43 | 96.21 | 93.85 | 94.52 | -0.34 | -0.36% | 1,856,910 |
| Nov 19, 2024 | 92.00 | 95.22 | 91.66 | 94.86 | 1.63 | 1.75% | 2,787,429 |
| Nov 18, 2024 | 92.24 | 94.50 | 91.18 | 93.23 | 1.04 | 1.13% | 2,708,178 |
| Nov 15, 2024 | 91.62 | 92.92 | 91.23 | 92.19 | 0.55 | 0.60% | 1,995,705 |
| Nov 14, 2024 | 92.60 | 94.20 | 91.29 | 91.64 | -0.84 | -0.91% | 2,878,500 |
| Nov 13, 2024 | 92.98 | 94.78 | 92.06 | 92.48 | -0.18 | -0.19% | 2,726,470 |
| Nov 12, 2024 | 93.50 | 95.70 | 90.37 | 92.66 | -1.62 | -1.72% | 2,968,769 |
| Nov 11, 2024 | 98.55 | 99.36 | 93.82 | 94.28 | -1.86 | -1.93% | 3,411,221 |
| Nov 8, 2024 | 99.75 | 102.84 | 94.74 | 96.14 | -0.26 | -0.27% | 4,781,211 |
| Nov 7, 2024 | 93.75 | 97.35 | 92.96 | 96.40 | 4.01 | 4.34% | 4,031,904 |
| Nov 6, 2024 | 91.52 | 93.00 | 90.84 | 92.39 | 1.14 | 1.25% | 2,474,073 |
| Nov 5, 2024 | 88.13 | 91.52 | 88.13 | 91.25 | 3.20 | 3.63% | 2,211,835 |
| Nov 4, 2024 | 85.70 | 89.03 | 85.25 | 88.05 | 1.33 | 1.53% | 3,033,001 |
| Nov 1, 2024 | 89.90 | 90.26 | 85.99 | 86.72 | -3.68 | -4.07% | 2,685,003 |
| Oct 31, 2024 | 88.35 | 91.01 | 88.10 | 90.40 | 1.95 | 2.20% | 2,187,507 |