Education
About Us
Working with TipRanks
Follow Us
Nrg Energy (NRG)
NYSE:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
163.52
168.57
162.12
162.67
162.67
+0.70%
9,663,385
2.99
Jun 26, 2025
157.72
162.22
156.27
161.54
161.54
+5.36%
2,704,063
0.84
Jun 25, 2025
154.35
156.57
152.63
153.32
153.32
-0.23%
2,195,335
0.68
Jun 24, 2025
154.18
154.70
151.29
153.68
153.68
+1.07%
2,646,222
0.82
Jun 23, 2025
152.00
155.00
149.91
152.05
152.05
+0.09%
2,422,792
0.73
Jun 20, 2025
153.76
154.10
151.19
151.92
151.92
-0.47%
7,964,294
2.47
Jun 18, 2025
152.06
154.20
151.13
152.64
152.64
+0.37%
2,528,623
0.78
Jun 17, 2025
153.60
154.59
150.14
152.08
152.08
-1.21%
2,533,194
0.79
Jun 16, 2025
153.47
155.88
153.34
153.94
153.94
+1.25%
2,536,251
0.79
Jun 13, 2025
150.09
152.15
149.00
152.04
152.04
+0.69%
2,258,572
0.70
Jun 12, 2025
148.23
152.12
148.23
151.00
151.00
+1.29%
2,881,419
0.89
Jun 11, 2025
150.51
152.00
148.25
149.07
149.07
+0.26%
4,052,871
1.25
Jun 10, 2025
154.63
155.75
147.69
148.68
148.68
-4.11%
3,636,863
1.11
Jun 09, 2025
156.72
159.08
154.47
155.05
155.05
-0.57%
2,166,820
0.65
Jun 06, 2025
156.60
157.94
154.27
155.94
155.94
-0.06%
2,328,129
0.69
Jun 05, 2025
157.35
158.20
155.03
156.03
156.03
-0.60%
2,491,547
0.74
Jun 04, 2025
160.67
160.67
156.75
156.97
156.97
-2.53%
3,204,470
0.95
Jun 03, 2025
160.63
162.33
158.17
161.04
161.04
+1.61%
3,914,028
1.16
Jun 02, 2025
156.54
159.74
154.60
158.49
158.49
+1.66%
3,746,029
1.11
May 30, 2025
153.67
156.12
153.65
155.90
155.90
+0.93%
3,799,347
1.13
May 29, 2025
158.10
158.51
153.09
154.47
154.47
-1.02%
3,948,988
1.16
May 28, 2025
157.81
158.01
155.58
156.06
156.06
-0.54%
1,625,624
0.47
May 27, 2025
159.28
159.79
155.91
156.91
156.91
-0.58%
3,851,594
1.12
May 23, 2025
153.72
158.56
153.28
157.82
157.82
+1.63%
2,290,802
0.66
May 22, 2025
154.69
155.96
152.38
155.29
155.29
-0.12%
2,461,302
0.71
May 21, 2025
158.42
158.66
154.83
155.47
155.47
-2.64%
3,066,336
0.89
May 20, 2025
160.12
161.38
158.83
159.68
159.68
-0.97%
3,482,168
1.01
May 19, 2025
156.78
161.78
156.16
161.24
161.24
+1.28%
2,878,834
0.84
May 16, 2025
154.96
159.24
154.04
159.20
159.20
+2.70%
6,992,273
2.08
May 15, 2025
153.50
157.41
152.84
155.02
155.02
+0.79%
4,280,481
1.28
May 14, 2025
154.75
158.37
152.91
153.81
153.81
-1.85%
6,349,651
1.94
May 13, 2025
149.63
158.66
147.90
156.71
156.71
+4.05%
8,023,091
2.51
May 12, 2025
137.00
150.81
136.95
150.61
150.61
+26.21%
10,257,930
3.35
May 09, 2025
120.25
120.73
117.44
119.33
119.33
-0.84%
3,028,467
1.00
May 08, 2025
119.53
120.92
117.87
120.34
120.34
+1.41%
2,549,566
0.85
May 07, 2025
115.74
119.82
115.48
118.67
118.67
+1.42%
2,698,166
0.90
May 06, 2025
115.37
118.47
114.20
117.01
117.01
+0.67%
2,891,543
0.97
May 05, 2025
115.53
116.71
114.00
116.23
116.23
-0.35%
1,764,480
0.59
May 02, 2025
115.00
117.90
114.37
116.64
116.64
+2.19%
2,207,727
0.74
May 01, 2025
111.29
115.24
111.25
114.14
114.14
+4.16%
3,092,623
1.03
Apr 30, 2025
106.51
109.84
105.30
109.58
109.58
+0.05%
2,328,102
0.77
Apr 29, 2025
108.50
110.10
107.18
109.53
109.53
+0.16%
1,745,544
0.57
Apr 28, 2025
108.13
109.66
107.62
109.36
109.36
+0.95%
2,620,976
0.84
Apr 25, 2025
106.11
109.19
106.11
108.33
108.33
+2.09%
1,810,187
0.57
Apr 24, 2025
101.81
106.80
101.54
106.11
106.11
+3.99%
1,699,827
0.53
Apr 23, 2025
103.19
105.61
100.97
102.04
102.04
+3.28%
1,816,690
0.57
Apr 22, 2025
95.09
99.34
95.09
98.80
98.80
+6.13%
3,561,572
1.10
Apr 21, 2025
96.10
96.80
90.84
93.09
93.09
-4.87%
1,916,026
0.59
Apr 17, 2025
99.04
100.67
97.10
97.86
97.86
-0.23%
1,945,975
0.59
Apr 16, 2025
95.49
99.10
95.38
98.09
98.09
+1.01%
2,217,495
0.68
Rows: