Education
About Us
Working with TipRanks
Follow Us
Nrg Energy (NRG)
NYSE:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
153.75
156.78
148.87
152.05
152.05
-4.07%
3,462,598
1.87
Jan 15, 2026
152.03
159.25
151.40
158.50
158.50
+5.79%
2,336,892
1.27
Jan 14, 2026
149.26
150.62
147.51
149.83
149.83
-0.50%
1,775,528
0.96
Jan 13, 2026
149.27
152.35
148.39
150.59
150.59
+1.14%
1,715,146
0.92
Jan 12, 2026
146.56
149.74
146.00
148.89
148.89
-0.25%
2,024,678
1.09
Jan 09, 2026
150.64
151.79
147.62
149.27
149.27
+4.00%
2,505,701
1.36
Jan 08, 2026
148.06
148.99
141.97
143.53
143.53
-3.61%
2,549,911
1.39
Jan 07, 2026
157.51
157.88
148.20
148.91
148.91
-6.72%
2,619,872
1.44
Jan 06, 2026
161.21
161.21
155.83
159.63
159.63
-1.21%
2,038,754
1.12
Jan 05, 2026
168.49
170.24
159.00
161.59
161.59
-2.75%
1,700,778
0.93
Jan 02, 2026
161.58
166.66
160.96
166.16
166.16
+4.35%
1,328,729
0.72
Jan 01, 2026
160.84
161.20
159.19
159.24
159.24
0.00%
0
0.00
Dec 31, 2025
160.84
161.20
159.19
159.24
159.24
-0.74%
776,650
0.40
Dec 30, 2025
161.45
162.00
159.56
160.43
160.43
-0.33%
719,778
0.37
Dec 29, 2025
160.61
164.06
160.35
160.96
160.96
+0.05%
1,377,633
0.70
Dec 26, 2025
160.10
161.52
158.39
160.88
160.88
+0.20%
1,099,575
0.55
Dec 25, 2025
157.87
161.14
156.94
160.56
160.56
0.00%
0
0.00
Dec 24, 2025
157.87
161.14
156.94
160.56
160.56
+1.55%
553,362
0.27
Dec 23, 2025
156.93
159.71
156.65
158.11
158.11
+0.73%
1,297,854
0.62
Dec 22, 2025
158.10
158.10
154.36
156.96
156.96
+0.49%
1,267,502
0.60
Dec 19, 2025
154.86
157.58
154.70
156.20
156.20
+1.01%
3,893,964
1.87
Dec 18, 2025
154.29
158.21
152.09
154.64
154.64
+3.45%
2,218,340
1.06
Dec 17, 2025
160.54
161.08
147.98
149.48
149.48
-6.66%
4,748,365
2.29
Dec 16, 2025
159.62
162.27
157.45
160.15
160.15
+0.10%
1,535,226
0.73
Dec 15, 2025
161.89
163.06
159.27
159.99
159.99
-0.90%
1,674,699
0.80
Dec 12, 2025
172.00
172.40
160.58
161.44
161.44
-5.39%
2,018,205
0.96
Dec 11, 2025
165.02
170.84
164.27
170.64
170.64
+1.47%
1,558,983
0.73
Dec 10, 2025
167.43
170.06
163.25
168.16
168.16
+0.85%
1,636,165
0.77
Dec 09, 2025
165.41
171.57
164.31
166.75
166.75
+1.61%
1,822,468
0.85
Dec 08, 2025
164.19
167.18
162.21
164.11
164.11
+0.68%
1,639,388
0.76
Dec 05, 2025
168.87
170.25
162.79
163.00
163.00
-3.76%
1,864,827
0.86
Dec 04, 2025
166.14
170.19
166.00
169.36
169.36
+1.55%
1,366,059
0.63
Dec 03, 2025
163.76
167.00
160.22
166.77
166.77
+1.64%
1,291,292
0.59
Dec 02, 2025
166.94
168.08
162.76
164.08
164.08
-0.95%
1,444,666
0.66
Dec 01, 2025
167.55
167.57
163.76
165.66
165.66
-2.26%
1,276,045
0.58
Nov 28, 2025
170.00
171.77
168.41
169.49
169.49
+0.56%
944,859
0.43
Nov 27, 2025
165.88
169.91
165.61
168.54
168.54
0.00%
0
0.00
Nov 26, 2025
165.88
169.91
165.61
168.54
168.54
+2.89%
1,340,474
0.60
Nov 25, 2025
167.19
168.33
161.00
163.81
163.81
-1.82%
1,628,772
0.73
Nov 24, 2025
160.34
167.97
158.95
166.85
166.85
+4.81%
2,531,810
1.15
Nov 21, 2025
160.53
161.40
155.39
159.20
159.20
-0.79%
2,119,421
0.96
Nov 20, 2025
173.95
174.73
160.35
160.46
160.46
-4.94%
2,071,467
0.94
Nov 19, 2025
166.29
173.52
166.26
168.80
168.80
+1.41%
2,295,859
1.04
Nov 18, 2025
161.36
168.70
161.14
166.45
166.45
+1.99%
2,451,805
1.12
Nov 17, 2025
165.19
169.25
162.23
163.21
163.21
-1.20%
1,492,254
0.68
Nov 14, 2025
161.25
171.20
160.06
165.19
165.19
-0.58%
2,085,932
0.94
Nov 13, 2025
167.74
169.23
164.94
166.15
166.15
-1.59%
2,725,495
1.24
Nov 12, 2025
164.05
169.46
162.90
168.84
168.84
+3.68%
2,048,582
0.93
Nov 11, 2025
164.47
167.15
160.76
162.84
162.84
-2.33%
2,015,765
0.91
Nov 10, 2025
175.65
176.73
164.10
166.72
166.72
-3.35%
2,225,486
1.00
Rows: