Education
About Us
Working with TipRanks
Follow Us
Nrg Energy (NRG)
NYSE:NRG
Time Period
1Y
Events
Historical Prices
Rows:
Oct 30, 2025
176.43
180.08
172.87
173.14
173.14
-3.00%
1,768,449
0.71
Oct 29, 2025
173.68
180.54
170.50
178.50
178.50
+3.32%
2,481,478
0.99
Oct 28, 2025
173.50
173.90
165.84
172.76
172.76
+0.10%
2,466,081
0.98
Oct 27, 2025
172.28
173.35
169.81
172.59
172.59
+1.31%
1,602,049
0.63
Oct 24, 2025
167.45
170.57
167.08
170.36
170.36
+4.00%
1,596,170
0.63
Oct 23, 2025
161.66
163.98
160.31
163.81
163.81
+2.11%
2,226,112
0.88
Oct 22, 2025
164.02
165.37
158.31
160.42
160.42
-1.94%
2,916,195
1.15
Oct 21, 2025
166.52
167.91
160.19
163.59
163.59
-2.05%
2,071,021
0.80
Oct 20, 2025
171.81
172.90
166.31
167.01
167.01
-1.03%
1,768,489
0.68
Oct 17, 2025
168.66
172.40
165.88
168.74
168.74
-0.70%
2,091,700
0.80
Oct 16, 2025
173.09
174.00
165.74
169.93
169.93
-0.82%
2,181,634
0.83
Oct 15, 2025
168.19
173.36
167.86
171.33
171.33
+3.45%
2,111,137
0.80
Oct 14, 2025
165.57
168.98
163.09
165.61
165.61
-1.87%
1,680,882
0.63
Oct 13, 2025
164.19
168.78
164.16
168.77
168.77
+5.20%
1,965,430
0.74
Oct 10, 2025
167.72
168.83
160.38
160.43
160.43
-4.65%
1,846,217
0.69
Oct 09, 2025
168.21
169.99
166.92
168.25
168.25
+0.44%
1,973,685
0.74
Oct 08, 2025
164.59
169.33
163.50
167.52
167.52
+3.02%
2,587,632
0.98
Oct 07, 2025
164.32
165.80
162.07
162.61
162.61
-0.82%
2,648,515
1.00
Oct 06, 2025
168.97
169.97
163.10
163.95
163.95
-1.40%
2,408,362
0.91
Oct 03, 2025
168.23
172.21
165.83
166.28
166.28
-0.61%
2,270,164
0.86
Oct 02, 2025
162.97
168.58
162.48
167.30
167.30
+3.33%
2,642,376
1.00
Oct 01, 2025
161.68
165.45
160.57
161.91
161.91
-0.02%
3,233,027
1.23
Sep 30, 2025
165.40
165.83
161.05
161.95
161.95
-2.05%
2,449,033
0.93
Sep 29, 2025
169.31
170.10
164.66
165.34
165.34
-1.92%
2,686,479
1.01
Sep 26, 2025
163.78
169.45
162.90
168.57
168.57
+3.44%
2,443,292
0.88
Sep 25, 2025
160.96
164.96
157.90
162.96
162.96
-1.58%
2,226,438
0.80
Sep 24, 2025
167.71
169.15
165.50
165.58
165.58
-1.10%
2,133,866
0.77
Sep 23, 2025
171.16
171.57
165.18
167.43
167.43
-2.07%
2,527,267
0.91
Sep 22, 2025
164.95
172.04
163.50
170.97
170.97
+4.02%
2,580,123
0.93
Sep 19, 2025
165.04
165.78
161.89
164.36
164.36
+0.10%
4,195,856
1.48
Sep 18, 2025
167.08
167.58
161.87
164.19
164.19
-0.24%
2,421,814
0.85
Sep 17, 2025
165.38
167.08
162.31
164.58
164.58
+0.22%
2,373,256
0.84
Sep 16, 2025
166.62
167.24
162.25
164.22
164.22
-1.12%
2,536,495
0.89
Sep 15, 2025
165.11
169.02
165.11
166.08
166.08
+0.75%
2,357,871
0.83
Sep 12, 2025
157.70
165.82
157.02
164.84
164.84
+4.38%
2,278,795
0.80
Sep 11, 2025
161.46
161.79
157.75
157.92
157.92
-2.04%
2,303,298
0.80
Sep 10, 2025
154.95
162.26
154.91
161.21
161.21
+5.88%
3,506,683
1.22
Sep 09, 2025
148.50
152.42
147.82
152.26
152.26
+3.05%
1,755,759
0.61
Sep 08, 2025
148.73
149.64
144.79
147.76
147.76
+0.07%
2,333,969
0.81
Sep 05, 2025
148.95
150.25
142.87
147.66
147.66
-0.20%
1,672,701
0.58
Sep 04, 2025
148.02
148.62
146.17
147.95
147.95
+0.71%
1,305,025
0.45
Sep 03, 2025
144.89
148.21
144.19
146.91
146.91
+1.24%
1,456,964
0.49
Sep 02, 2025
142.27
145.24
140.77
145.11
145.11
-0.31%
2,499,359
0.84
Aug 29, 2025
148.17
148.56
143.96
145.56
145.56
-2.09%
1,560,892
0.52
Aug 28, 2025
147.93
151.21
147.46
148.66
148.66
+0.36%
1,752,548
0.57
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
Rows: