Education
About Us
Working with TipRanks
Follow Us
NRG Energy Inc (NRG)
NYSE:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
158.10
158.10
154.36
156.96
156.96
+0.49%
1,267,502
0.59
Dec 19, 2025
154.86
157.58
154.70
156.20
156.20
+1.01%
3,893,964
1.84
Dec 18, 2025
154.29
158.21
152.09
154.64
154.64
+3.45%
2,218,340
1.03
Dec 17, 2025
160.54
161.08
147.98
149.48
149.48
-6.66%
4,748,365
2.25
Dec 16, 2025
159.62
162.27
157.45
160.15
160.15
+0.10%
1,535,226
0.72
Dec 15, 2025
161.89
163.06
159.27
159.99
159.99
-0.90%
1,674,699
0.78
Dec 12, 2025
172.00
172.40
160.58
161.44
161.44
-5.39%
2,018,205
0.94
Dec 11, 2025
165.02
170.84
164.27
170.64
170.64
+1.47%
1,558,983
0.72
Dec 10, 2025
167.43
170.06
163.25
168.16
168.16
+0.85%
1,636,165
0.75
Dec 09, 2025
165.41
171.57
164.31
166.75
166.75
+1.61%
1,822,468
0.83
Dec 08, 2025
164.19
167.18
162.21
164.11
164.11
+0.68%
1,639,388
0.75
Dec 05, 2025
168.87
170.25
162.79
163.00
163.00
-3.76%
1,864,827
0.85
Dec 04, 2025
166.14
170.19
166.00
169.36
169.36
+1.55%
1,366,059
0.62
Dec 03, 2025
163.76
167.00
160.22
166.77
166.77
+1.64%
1,291,292
0.58
Dec 02, 2025
166.94
168.08
162.76
164.08
164.08
-0.95%
1,444,666
0.65
Dec 01, 2025
167.55
167.57
163.76
165.66
165.66
-2.26%
1,276,045
0.57
Nov 28, 2025
170.00
171.77
168.41
169.49
169.49
+0.56%
944,859
0.42
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
0.72
Nov 24, 2025
160.34
167.97
158.95
166.85
166.85
+4.81%
2,531,810
1.13
Nov 21, 2025
160.53
161.40
155.39
159.20
159.20
-0.79%
2,119,421
0.94
Nov 20, 2025
173.95
174.73
160.35
160.46
160.46
-4.94%
2,071,467
0.92
Nov 19, 2025
166.29
173.52
166.26
168.80
168.80
+1.41%
2,295,859
1.03
Nov 18, 2025
161.36
168.70
161.14
166.45
166.45
+1.99%
2,451,805
1.10
Nov 17, 2025
165.19
169.25
162.23
163.21
163.21
-1.20%
1,492,254
0.66
Nov 14, 2025
161.25
171.20
160.06
165.19
165.19
-0.58%
2,085,932
0.93
Nov 13, 2025
167.74
169.23
164.94
166.15
166.15
-1.59%
2,725,495
1.21
Nov 12, 2025
164.05
169.46
162.90
168.84
168.84
+3.68%
2,048,582
0.91
Nov 11, 2025
164.47
167.15
160.76
162.84
162.84
-2.33%
2,015,765
0.89
Nov 10, 2025
175.65
176.73
164.10
166.72
166.72
-3.35%
2,225,486
0.98
Nov 07, 2025
164.98
172.50
162.00
172.50
172.50
+1.41%
2,530,944
1.12
Nov 06, 2025
169.27
177.09
164.95
170.10
170.10
-1.78%
3,293,253
1.46
Nov 05, 2025
167.70
175.27
167.46
173.19
173.19
+3.10%
3,047,213
1.34
Nov 04, 2025
171.66
172.02
166.90
167.99
167.99
-3.72%
1,835,826
0.76
Nov 03, 2025
173.58
176.76
171.17
174.48
174.48
+1.79%
1,593,331
0.65
Oct 31, 2025
175.29
176.98
170.36
171.86
171.42
-0.48%
1,567,808
0.63
Oct 30, 2025
176.43
180.08
172.87
173.14
172.70
-2.75%
1,769,207
0.71
Oct 29, 2025
173.68
180.54
170.50
178.50
178.04
+3.59%
2,483,095
0.99
Oct 28, 2025
173.50
173.90
165.84
172.76
172.32
+0.36%
2,472,194
0.98
Oct 27, 2025
172.28
173.35
169.81
172.59
172.15
+1.57%
1,602,458
0.63
Oct 24, 2025
167.45
170.57
167.08
170.36
169.92
+4.27%
1,596,170
0.63
Oct 23, 2025
161.66
163.98
160.31
163.81
163.39
+2.38%
2,226,112
0.88
Oct 22, 2025
164.02
165.37
158.31
160.42
160.01
-1.69%
2,916,195
1.15
Oct 21, 2025
166.52
167.91
160.19
163.59
163.17
-1.80%
2,071,021
0.80
Oct 20, 2025
171.81
172.90
166.31
167.01
166.58
-0.77%
1,768,846
0.68
Oct 17, 2025
168.66
172.40
165.88
168.74
168.31
-0.44%
2,091,700
0.80
Oct 16, 2025
173.09
174.00
165.74
169.93
169.49
-0.56%
2,181,634
0.83
Oct 15, 2025
168.19
173.36
167.86
171.33
170.89
+3.72%
2,111,137
0.80
Oct 14, 2025
165.57
168.98
163.09
165.61
165.19
-1.62%
1,680,882
0.63
Oct 13, 2025
164.19
168.78
164.16
168.77
168.34
+5.47%
1,965,430
0.74
Rows: