Education
About Us
Working with TipRanks
Follow Us
NRG Energy Inc (NRG)
:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Aug 27, 2025
146.74
149.23
146.37
148.12
148.12
+1.29%
1,951,357
0.64
Aug 26, 2025
145.00
146.57
143.82
146.23
146.23
+1.01%
2,123,367
0.69
Aug 25, 2025
145.74
146.89
144.28
144.77
144.77
-0.22%
2,051,382
0.67
Aug 22, 2025
146.87
148.44
144.38
145.09
145.09
-0.55%
1,900,448
0.62
Aug 21, 2025
148.55
150.16
144.70
145.89
145.89
-1.55%
1,889,239
0.61
Aug 20, 2025
147.27
148.78
143.55
148.19
148.19
-0.13%
2,459,270
0.79
Aug 19, 2025
149.52
150.12
147.05
148.38
148.38
-1.37%
2,190,844
0.70
Aug 18, 2025
148.89
150.88
147.81
150.44
150.44
+1.22%
2,093,726
0.65
Aug 15, 2025
155.09
155.39
148.29
148.62
148.62
-3.36%
2,789,467
0.86
Aug 14, 2025
152.60
156.46
151.90
153.78
153.78
-0.79%
2,211,072
0.67
Aug 13, 2025
157.10
158.98
151.91
155.00
155.00
-1.08%
2,514,690
0.74
Aug 12, 2025
152.00
157.00
151.59
156.69
156.69
+3.07%
2,410,609
0.69
Aug 11, 2025
152.00
154.90
151.37
152.03
152.03
-0.33%
2,779,746
0.79
Aug 08, 2025
153.43
155.06
151.50
152.54
152.54
-0.44%
2,574,272
0.73
Aug 07, 2025
151.09
155.00
150.01
153.22
153.22
+3.14%
4,884,479
1.40
Aug 06, 2025
166.07
166.07
145.00
148.56
148.56
-13.61%
9,532,996
2.82
Aug 05, 2025
174.99
175.96
167.46
171.96
171.96
-1.12%
4,432,463
1.33
Aug 04, 2025
169.49
174.45
168.95
173.91
173.91
+3.75%
3,195,607
0.96
Aug 01, 2025
162.17
168.38
160.38
167.63
167.63
+0.52%
2,560,607
0.77
Jul 31, 2025
167.29
169.24
165.50
167.20
166.76
+0.63%
3,266,149
0.99
Jul 30, 2025
161.60
167.00
161.00
166.59
166.15
+4.48%
3,887,610
1.19
Jul 29, 2025
159.56
160.35
156.88
159.87
159.45
+1.11%
1,979,507
0.60
Jul 28, 2025
158.01
159.65
157.17
158.54
158.12
+1.51%
2,071,789
0.63
Jul 25, 2025
158.43
158.88
155.83
156.59
156.18
-0.61%
2,026,163
0.62
Jul 24, 2025
161.01
161.41
157.60
157.97
157.55
-1.35%
2,849,916
0.87
Jul 23, 2025
160.00
165.68
158.20
160.55
160.13
+4.56%
5,434,471
1.68
Jul 22, 2025
152.49
154.42
147.55
153.96
153.55
+1.35%
2,843,109
0.88
Jul 21, 2025
151.90
155.21
148.05
152.31
151.91
+0.63%
2,730,806
0.85
Jul 18, 2025
149.77
154.52
149.65
151.75
151.35
+3.24%
3,408,531
1.07
Jul 17, 2025
146.07
148.03
145.06
147.38
146.99
+1.94%
2,263,117
0.71
Jul 16, 2025
146.94
147.78
143.40
144.96
144.58
-1.05%
2,547,025
0.80
Jul 15, 2025
151.86
152.66
145.00
146.88
146.49
-2.51%
2,887,818
0.92
Jul 14, 2025
150.58
151.36
148.38
151.06
150.66
+0.52%
1,703,864
0.54
Jul 11, 2025
150.62
152.13
150.12
150.68
150.28
-0.19%
1,974,189
0.62
Jul 10, 2025
150.38
152.69
149.14
151.36
150.96
+0.99%
2,102,513
0.65
Jul 09, 2025
152.89
152.89
150.03
150.27
149.87
-0.40%
1,916,145
0.59
Jul 08, 2025
158.50
158.50
149.59
151.27
150.87
-4.42%
3,066,836
0.92
Jul 07, 2025
158.43
160.63
157.63
158.69
158.27
+0.45%
1,929,408
0.57
Jul 03, 2025
156.14
158.78
155.65
158.39
157.97
+2.10%
2,106,109
0.62
Jul 02, 2025
155.54
157.53
154.00
155.54
155.13
>-0.01%
2,754,893
0.82
Jul 01, 2025
160.26
160.26
153.70
155.96
155.55
-2.62%
3,566,745
1.06
Jun 30, 2025
163.83
164.70
160.19
160.58
160.16
-1.02%
2,799,546
0.83
Jun 27, 2025
163.52
168.57
162.12
162.67
162.24
+0.97%
9,663,385
2.99
Jun 26, 2025
157.72
162.22
156.27
161.54
161.11
+5.64%
2,708,576
0.84
Jun 25, 2025
154.35
156.57
152.63
153.32
152.92
+0.03%
2,195,578
0.68
Jun 24, 2025
154.18
154.70
151.29
153.68
153.28
+1.34%
2,654,620
0.82
Jun 23, 2025
152.00
155.00
149.91
152.05
151.65
+0.35%
2,423,404
0.73
Jun 20, 2025
153.76
154.10
151.19
151.92
151.52
-0.21%
7,964,294
2.47
Jun 18, 2025
152.06
154.20
151.13
152.64
152.24
+0.63%
2,528,623
0.78
Jun 17, 2025
153.60
154.59
150.14
152.08
151.68
-0.95%
2,533,194
0.79
Rows: