NYSE : NRG
NRG Energy, Inc. — Price history
Utilities · Utilities - Independent Power Producers · United States
Last price 97.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NRG Energy, Inc. (NRG) closed at 96.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 95.7 | 97.28 | 94.1 | 96.06 | 2,187,781 | -1.52% |
| 2026-10-29 | 96.63 | 98.874 | 96.28 | 97.54 | 2,899,089 | +0.59% |
| 2026-10-28 | 96.71 | 97.71 | 94.12 | 96.97 | 2,830,693 | +1.78% |
| 2026-10-27 | 94.64 | 95.97 | 93.895 | 95.27 | 3,251,187 | +1.77% |
| 2026-10-26 | 92.17 | 93.945 | 91 | 93.61 | 3,301,569 | +1.41% |
| 2026-10-23 | 93.92 | 94.35 | 90.8 | 92.31 | 3,486,916 | -2.19% |
| 2026-10-22 | 98.99 | 99.295 | 93.61 | 94.38 | 3,875,498 | -5.43% |
| 2026-10-21 | 99.19 | 101.22 | 98.32 | 99.8 | 2,158,018 | +2.00% |
| 2026-10-20 | 99.28 | 100.21 | 97.64 | 97.84 | 2,329,183 | -1.55% |
| 2026-10-19 | 104.71 | 105.705 | 97.605 | 99.38 | 3,257,153 | -4.21% |
| 2026-10-16 | 103.5 | 104.75 | 102.17 | 103.75 | 2,554,740 | +0.87% |
| 2026-10-15 | 99.75 | 103.31 | 97.53 | 102.86 | 2,462,855 | +1.99% |
| 2026-10-14 | 106.17 | 106.38 | 100.2 | 100.85 | 2,485,068 | -5.91% |
| 2026-10-13 | 104.08 | 107.8 | 104.08 | 107.18 | 2,912,847 | +0.76% |
| 2026-10-12 | 107.86 | 108.61 | 104.7 | 106.37 | 3,102,811 | -1.48% |
| 2026-10-09 | 106.82 | 109.32 | 106.13 | 107.97 | 2,276,549 | +1.55% |
| 2026-10-08 | 107.5 | 109.69 | 104.43 | 106.32 | 5,006,900 | -2.11% |
| 2026-10-07 | 101 | 110.375 | 101 | 108.61 | 5,364,044 | +4.84% |
| 2026-10-06 | 101 | 105.715 | 100.13 | 103.6 | 4,609,164 | +7.02% |
| 2026-10-05 | 96.35 | 98.25 | 94.898 | 96.8 | 3,217,563 | +1.65% |
| 2026-10-02 | 97.63 | 98.51 | 93.42 | 95.23 | 3,304,873 | -1.75% |
| 2026-10-01 | 95.85 | 97.705 | 94.56 | 96.93 | 2,636,360 | +1.34% |
| 2026-09-30 | 96.99 | 98.12 | 93.355 | 95.65 | 3,533,020 | -1.56% |
| 2026-09-29 | 97.82 | 99.8 | 96.73 | 97.17 | 2,239,916 | +0.18% |
| 2026-09-28 | 99.88 | 100.12 | 96.86 | 97 | 2,822,923 | -3.36% |
| 2026-09-25 | 98.14 | 100.86 | 98.14 | 100.37 | 2,601,286 | +2.58% |
| 2026-09-24 | 99.99 | 100.16 | 97.5 | 97.85 | 2,544,039 | -2.85% |
| 2026-09-23 | 102 | 102.42 | 100.13 | 100.72 | 2,540,265 | -1.98% |
| 2026-09-22 | 104.01 | 104.91 | 102.51 | 102.75 | 2,428,471 | -0.51% |
| 2026-09-21 | 104.82 | 104.82 | 101.33 | 103.28 | 3,617,815 | -0.37% |
| 2026-09-18 | 105.72 | 107.099 | 103.49 | 103.66 | 3,612,086 | -2.42% |
| 2026-09-17 | 109.74 | 111.25 | 106.03 | 106.23 | 3,271,418 | -1.07% |
| 2026-09-16 | 107.89 | 108.81 | 106.34 | 107.38 | 1,981,677 | +1.31% |
| 2026-09-15 | 109.43 | 109.65 | 105.13 | 105.99 | 3,316,318 | -2.29% |
| 2026-09-14 | 110 | 111.47 | 107.41 | 108.47 | 3,042,438 | -4.40% |
| 2026-09-11 | 113.59 | 114.99 | 112.17 | 113.46 | 1,530,286 | +1.62% |
| 2026-09-10 | 114.36 | 114.955 | 111.47 | 111.65 | 3,446,011 | -3.22% |
| 2026-09-09 | 118.55 | 118.93 | 114.59 | 115.37 | 2,812,948 | -3.57% |
| 2026-09-08 | 120.93 | 121.675 | 118.51 | 119.64 | 2,553,420 | +0.52% |
| 2026-09-04 | 111.29 | 119.25 | 111.29 | 119.02 | 3,332,739 | +6.42% |
| 2026-09-03 | 112.24 | 114 | 110.12 | 111.84 | 2,325,512 | +0.68% |
| 2026-09-02 | 110.5 | 111.92 | 108.78 | 111.09 | 2,108,689 | +1.44% |
| 2026-09-01 | 109.5 | 112.15 | 108.34 | 109.51 | 2,181,084 | -0.55% |
| 2026-08-31 | 110.3 | 110.975 | 108.54 | 110.12 | 3,576,607 | -0.90% |
| 2026-08-28 | 114.7 | 115.085 | 110.65 | 111.12 | 2,169,583 | -2.88% |
| 2026-08-27 | 116.16 | 117.306 | 113.235 | 114.41 | 2,030,046 | -1.49% |
| 2026-08-26 | 113.99 | 117.39 | 113.99 | 116.14 | 1,648,426 | +2.23% |
| 2026-08-25 | 114.01 | 115.625 | 112.9 | 113.61 | 2,967,289 | +1.64% |
| 2026-08-24 | 113.32 | 114.46 | 111.3 | 111.78 | 4,777,478 | -1.18% |
| 2026-08-21 | 116.58 | 117.23 | 113.06 | 113.11 | 2,871,873 | -1.95% |
| 2026-08-20 | 119.96 | 121.1 | 114.9 | 115.36 | 2,791,385 | -4.33% |
| 2026-08-19 | 116.2 | 120.79 | 115.6 | 120.58 | 2,284,333 | +4.34% |
| 2026-08-18 | 121.92 | 122.52 | 115.08 | 115.56 | 2,625,693 | -5.57% |
| 2026-08-17 | 127.4 | 127.53 | 121.37 | 122.37 | 1,956,844 | -3.07% |
| 2026-08-14 | 120 | 126.27 | 120 | 126.24 | 1,448,198 | +5.42% |
| 2026-08-13 | 120 | 122.065 | 119.41 | 119.75 | 1,258,283 | -0.75% |
| 2026-08-12 | 122 | 124.19 | 119.93 | 120.66 | 2,221,676 | +0.73% |
| 2026-08-11 | 119.75 | 122.41 | 119.45 | 119.79 | 1,932,713 | +0.74% |
| 2026-08-10 | 118.13 | 121.44 | 116.56 | 118.91 | 2,206,399 | +0.66% |
| 2026-08-07 | 119 | 123.31 | 117.86 | 118.13 | 3,606,488 | -0.77% |
| 2026-08-06 | 121.27 | 122.97 | 118.868 | 119.05 | 3,473,342 | -1.39% |
| 2026-08-05 | 118.37 | 124.71 | 117.78 | 120.73 | 6,118,661 | +3.15% |
| 2026-08-04 | 140 | 140.03 | 112.5 | 117.04 | 13,780,910 | -15.48% |
| 2026-08-03 | 134.7 | 140.72 | 131.53 | 138.47 | 2,647,446 | +3.48% |
| 2026-07-31 | 136.58 | 137.95 | 132.21 | 134.29 | 2,695,452 | +0.24% |
| 2026-07-30 | 129 | 135.53 | 128.685 | 133.97 | 2,624,659 | +7.84% |
| 2026-07-29 | 126.9 | 128.6 | 122.45 | 124.23 | 2,550,596 | -2.61% |
| 2026-07-28 | 134.73 | 135.58 | 126.8 | 127.56 | 3,166,964 | -6.55% |
| 2026-07-27 | 141.99 | 142.015 | 135.395 | 136.5 | 2,279,014 | -3.21% |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | 2,270,110 | -1.37% |
| 2026-07-23 | 138.84 | 143.19 | 137.84 | 142.99 | 2,931,374 | +2.15% |
| 2026-07-22 | 131.11 | 140.59 | 131.11 | 139.98 | 2,614,870 | +6.37% |
| 2026-07-21 | 132.54 | 134.36 | 131.06 | 131.6 | 1,784,852 | +0.78% |
| 2026-07-20 | 130.24 | 131.86 | 129.175 | 130.58 | 1,993,971 | +1.14% |
| 2026-07-17 | 130.55 | 132.3 | 128.523 | 129.11 | 2,965,472 | -2.74% |
| 2026-07-16 | 137 | 138.75 | 131.32 | 132.75 | 2,204,033 | -3.73% |
| 2026-07-15 | 140.64 | 143.53 | 136.51 | 137.9 | 1,991,440 | -0.33% |
| 2026-07-14 | 142.66 | 144.73 | 136.86 | 138.36 | 1,790,710 | -0.80% |
| 2026-07-13 | 139.1 | 140.34 | 137.57 | 139.48 | 1,486,134 | -0.67% |
| 2026-07-10 | 141.58 | 143.47 | 140.23 | 140.42 | 1,085,801 | -0.04% |
| 2026-07-09 | 140.23 | 143.19 | 139.39 | 140.48 | 1,815,559 | +2.18% |
| 2026-07-08 | 137.86 | 138.73 | 135.23 | 137.48 | 2,282,236 | -0.38% |
| 2026-07-07 | 140.93 | 141.45 | 136.55 | 138.01 | 2,003,164 | -2.13% |
| 2026-07-06 | 138.77 | 142.045 | 138 | 141.01 | 2,315,219 | +3.15% |
| 2026-07-02 | 140.82 | 142.05 | 135.16 | 136.7 | 3,004,520 | -2.91% |
| 2026-07-01 | 145.56 | 145.85 | 137.48 | 140.8 | 3,426,259 | -3.60% |
| 2026-06-30 | 149.17 | 150.76 | 145.17 | 146.06 | 2,316,198 | -2.05% |
| 2026-06-29 | 149.535 | 150.97 | 146.175 | 149.11 | 2,559,034 | -0.17% |
| 2026-06-26 | 145.18 | 150.52 | 145 | 149.36 | 6,642,408 | +1.53% |
| 2026-06-25 | 143.87 | 147.38 | 143.5 | 147.11 | 3,247,209 | +3.45% |
| 2026-06-24 | 137.69 | 142.98 | 136.85 | 142.21 | 3,252,327 | +3.31% |
| 2026-06-23 | 134.51 | 138.87 | 133 | 137.66 | 2,264,239 | -0.90% |
| 2026-06-22 | 135.34 | 139.03 | 135.34 | 138.91 | 5,304,784 | +2.85% |
| 2026-06-18 | 133.19 | 140.565 | 133.19 | 135.06 | 3,786,846 | +2.22% |
| 2026-06-17 | 131.74 | 135.22 | 130.82 | 132.13 | 1,627,366 | +0.02% |
| 2026-06-16 | 130.83 | 135.54 | 130.51 | 132.1 | 1,866,036 | +1.30% |
| 2026-06-15 | 128.69 | 131.43 | 126.43 | 130.4 | 1,905,124 | +3.93% |
| 2026-06-12 | 125.18 | 130 | 123.9 | 125.47 | 2,483,823 | +1.43% |
| 2026-06-11 | 120.97 | 124.345 | 120.55 | 123.7 | 2,034,741 | +2.53% |
| 2026-06-10 | 127.3 | 128.09 | 120.11 | 120.65 | 3,836,489 | -7.16% |
| 2026-06-09 | 129.39 | 131.42 | 125.45 | 129.96 | 1,882,323 | +1.76% |
| 2026-06-08 | 129.34 | 129.675 | 127.31 | 127.71 | 1,827,972 | -1.15% |
| 2026-06-05 | 131.59 | 132.15 | 127.83 | 129.2 | 1,737,926 | -3.14% |
| 2026-06-04 | 133.53 | 134.84 | 130.95 | 133.39 | 1,389,489 | -0.28% |
| 2026-06-03 | 132.21 | 136.94 | 131.97 | 133.76 | 2,517,528 | +0.19% |
| 2026-06-02 | 129.85 | 135.85 | 129.11 | 133.51 | 2,742,878 | +3.12% |
| 2026-06-01 | 131.09 | 131.65 | 127.111 | 129.47 | 2,642,848 | -3.44% |
| 2026-05-29 | 136.01 | 138.22 | 133.91 | 134.08 | 3,571,693 | -2.49% |
| 2026-05-28 | 135.97 | 138.95 | 135.068 | 137.5 | 2,252,093 | -0.36% |
| 2026-05-27 | 139.7 | 141.53 | 136.08 | 138 | 2,492,426 | -1.73% |
| 2026-05-26 | 140 | 143.08 | 138.88 | 140.43 | 2,678,570 | +2.02% |
| 2026-05-22 | 137.12 | 139.85 | 136.17 | 137.65 | 2,147,349 | +0.53% |
| 2026-05-21 | 133.04 | 137.19 | 132.635 | 136.92 | 2,709,337 | +2.19% |
| 2026-05-20 | 127.17 | 134.225 | 127 | 133.98 | 3,708,509 | +8.30% |
| 2026-05-19 | 124 | 124.16 | 121.22 | 123.71 | 3,148,303 | -1.43% |
| 2026-05-18 | 127.36 | 127.89 | 124.16 | 125.5 | 2,506,568 | -1.81% |
| 2026-05-15 | 132 | 132.25 | 127.64 | 127.81 | 2,722,175 | -5.13% |
| 2026-05-14 | 130.95 | 134.9 | 130.7 | 134.72 | 2,783,759 | +2.78% |
| 2026-05-13 | 137.15 | 137.99 | 129.238 | 131.08 | 5,065,237 | -4.56% |
| 2026-05-12 | 136 | 138.405 | 134.04 | 137.34 | 3,273,778 | +0.03% |