Education
About Us
Working with TipRanks
Follow Us
Nrg Energy (NRG)
NYSE:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
158.06
162.42
157.00
159.11
159.11
+2.82%
3,329,750
1.46
Mar 17, 2026
153.82
155.81
152.62
154.75
154.75
+1.49%
1,828,830
0.80
Mar 16, 2026
156.00
157.56
151.68
152.48
152.48
-0.26%
2,224,282
0.95
Mar 13, 2026
154.53
154.76
151.26
152.87
152.87
+0.51%
1,774,915
0.76
Mar 12, 2026
146.60
152.50
146.25
152.10
152.10
+2.33%
2,595,204
1.12
Mar 11, 2026
154.21
154.50
147.53
148.63
148.63
-4.20%
3,365,517
1.47
Mar 10, 2026
156.00
159.37
155.00
155.15
155.15
-0.17%
2,847,024
1.25
Mar 09, 2026
150.68
155.60
149.00
155.42
155.42
+0.71%
3,174,271
1.41
Mar 06, 2026
158.79
159.43
154.22
154.32
154.32
-3.83%
4,553,665
2.07
Mar 05, 2026
162.00
165.16
158.03
160.46
160.46
-1.88%
4,079,234
1.88
Mar 04, 2026
162.07
166.43
161.90
163.54
163.54
+0.91%
9,060,083
4.42
Mar 03, 2026
162.85
164.06
158.00
162.06
162.06
-7.70%
11,470,690
6.07
Mar 02, 2026
175.69
181.58
174.04
175.58
175.58
-1.89%
1,770,884
0.94
Feb 27, 2026
179.98
181.09
174.21
178.96
178.96
-1.31%
2,614,116
1.40
Feb 26, 2026
183.00
183.68
173.58
181.34
181.34
-1.23%
2,365,356
1.28
Feb 25, 2026
186.56
189.96
180.89
183.59
183.59
-0.24%
2,648,931
1.46
Feb 24, 2026
173.27
184.84
163.76
184.03
184.03
+4.25%
3,754,133
2.13
Feb 23, 2026
177.54
182.04
175.11
176.52
176.52
-1.48%
2,195,528
1.26
Feb 20, 2026
175.14
180.11
174.00
179.18
179.18
+2.38%
2,185,147
1.26
Feb 19, 2026
170.48
175.28
169.66
175.01
175.01
+2.31%
1,623,377
0.93
Feb 18, 2026
174.50
176.44
170.55
171.06
171.06
-1.38%
1,518,180
0.86
Feb 17, 2026
173.12
177.71
170.86
173.45
173.45
+0.64%
2,414,565
1.37
Feb 16, 2026
161.69
172.68
161.54
172.35
172.35
0.00%
0
0.00
Feb 13, 2026
161.69
172.68
161.54
172.35
172.35
+6.52%
3,348,867
1.88
Feb 12, 2026
162.21
166.25
158.46
161.80
161.80
+0.73%
2,535,157
1.44
Feb 11, 2026
158.45
160.96
156.62
160.63
160.63
+3.15%
1,665,581
0.94
Feb 10, 2026
157.02
158.69
154.01
156.43
156.43
+0.46%
1,749,763
0.98
Feb 09, 2026
154.17
158.35
152.79
155.72
155.72
+1.57%
1,744,272
0.98
Feb 06, 2026
148.96
153.57
148.01
153.32
153.32
+6.15%
2,064,218
1.15
Feb 05, 2026
142.38
147.46
141.81
144.44
144.44
+0.31%
2,441,234
1.37
Feb 04, 2026
151.91
153.47
140.49
143.99
143.99
-5.38%
3,442,666
1.94
Feb 03, 2026
151.61
154.56
147.72
152.18
152.18
+2.06%
2,038,882
1.14
Feb 02, 2026
152.11
153.32
148.58
149.11
149.11
-2.00%
1,886,530
1.04
Jan 30, 2026
153.11
156.98
150.87
152.63
152.16
-0.71%
1,720,209
0.95
Jan 29, 2026
155.39
157.20
151.18
153.72
153.24
-0.90%
1,625,098
0.90
Jan 28, 2026
157.00
157.50
153.00
155.11
154.63
-0.60%
1,607,987
0.89
Jan 27, 2026
149.32
156.42
149.32
156.04
155.55
+4.08%
1,539,088
0.85
Jan 26, 2026
150.21
151.33
148.99
149.93
149.46
+0.42%
1,834,211
1.01
Jan 23, 2026
150.98
152.24
146.91
149.30
148.84
-1.18%
2,296,446
1.26
Jan 22, 2026
152.82
153.56
149.56
151.09
150.62
+0.27%
1,713,384
0.94
Jan 21, 2026
151.26
151.92
147.24
150.68
150.21
+1.19%
1,702,903
0.93
Jan 20, 2026
146.59
152.59
145.52
148.91
148.45
-2.06%
1,908,452
1.04
Jan 19, 2026
153.75
156.78
148.87
152.05
151.58
0.00%
0
0.00
Jan 16, 2026
153.75
156.78
148.87
152.05
151.58
-4.07%
3,462,598
1.87
Jan 15, 2026
152.03
159.25
151.40
158.50
158.01
+5.79%
2,336,892
1.27
Jan 14, 2026
149.26
150.62
147.51
149.83
149.36
-0.50%
1,775,528
0.96
Jan 13, 2026
149.27
152.35
148.39
150.59
150.12
+1.14%
1,715,146
0.92
Jan 12, 2026
146.56
149.74
146.00
148.89
148.43
-0.25%
2,024,678
1.09
Jan 09, 2026
150.64
151.79
147.62
149.27
148.81
+4.00%
2,505,701
1.36
Jan 08, 2026
148.06
148.99
141.97
143.53
143.08
-3.61%
2,549,911
1.39
Rows: