NRG Energy Inc. (NRG)
NYSE: NRG
· Real-Time Price · USD
148.87
-4.91 (-3.19%)
At close: Aug 15, 2025, 3:43 PM
NRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 152.60 | 156.46 | 151.90 | 153.78 | 153.78 | -0.79% | 2,208,316 |
| 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 |
| Aug 7, 2025 | 151.09 | 155.00 | 150.01 | 153.22 | 153.22 | 3.14% | 4,884,479 |
| Aug 6, 2025 | 166.07 | 166.07 | 145.00 | 148.56 | 148.56 | -13.61% | 9,533,000 |
| Aug 5, 2025 | 174.99 | 175.96 | 167.46 | 171.96 | 171.96 | -1.12% | 4,432,500 |
| Aug 4, 2025 | 169.49 | 174.45 | 168.95 | 173.91 | 173.91 | 3.75% | 3,195,607 |
| Aug 1, 2025 | 162.17 | 168.38 | 160.38 | 167.63 | 167.63 | 0.26% | 2,560,607 |
| Jul 31, 2025 | 167.29 | 169.24 | 165.50 | 167.20 | 166.76 | 0.37% | 3,266,149 |
| Jul 30, 2025 | 161.60 | 167.00 | 161.00 | 166.59 | 166.15 | 4.20% | 3,887,610 |
| Jul 29, 2025 | 159.56 | 160.35 | 156.88 | 159.87 | 159.45 | 0.84% | 1,979,507 |
| Jul 28, 2025 | 158.01 | 159.65 | 157.17 | 158.54 | 158.12 | 1.25% | 2,071,789 |
| Jul 25, 2025 | 158.43 | 158.88 | 155.83 | 156.59 | 156.18 | -0.87% | 2,026,200 |
| Jul 24, 2025 | 161.01 | 161.41 | 157.60 | 157.97 | 157.55 | -1.61% | 2,849,916 |
| Jul 23, 2025 | 160.00 | 165.68 | 158.20 | 160.55 | 160.13 | 4.28% | 5,434,500 |
| Jul 22, 2025 | 152.49 | 154.42 | 147.55 | 153.96 | 153.55 | 1.08% | 2,843,109 |
| Jul 21, 2025 | 151.90 | 155.21 | 148.05 | 152.31 | 151.91 | 0.37% | 2,730,806 |
| Jul 18, 2025 | 149.77 | 154.52 | 149.65 | 151.75 | 151.35 | 2.97% | 3,408,531 |