NRG Energy Inc (NRG)
NYSE:NRG
Want to see NRG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
136.01
138.22
133.91
134.08
134.08
-2.49%
3,571,693
1.23
May 28, 2026
135.97
138.95
135.07
137.50
137.50
-0.36%
2,252,093
0.77
May 27, 2026
139.70
141.53
136.08
138.00
138.00
-1.73%
2,492,426
0.86
May 26, 2026
140.00
143.08
138.88
140.43
140.43
+2.02%
2,678,570
0.92
May 22, 2026
137.12
139.85
136.17
137.65
137.65
+0.53%
2,147,349
0.73
May 21, 2026
133.04
137.19
132.64
136.92
136.92
+2.19%
2,709,337
0.93
May 20, 2026
127.17
134.23
127.00
133.98
133.98
+8.30%
3,708,509
1.28
May 19, 2026
124.00
124.16
121.22
123.71
123.71
-1.43%
3,148,303
1.09
May 18, 2026
127.36
127.89
124.16
125.50
125.50
-1.81%
2,506,568
0.88
May 15, 2026
132.00
132.25
127.64
127.81
127.81
-5.13%
2,722,175
0.95
May 14, 2026
130.95
134.90
130.70
134.72
134.72
+2.78%
2,783,759
0.99
May 13, 2026
137.15
137.99
129.24
131.08
131.08
-4.56%
5,065,237
1.82
May 12, 2026
136.00
138.41
134.04
137.34
137.34
+0.03%
3,273,778
1.18
May 11, 2026
138.04
139.11
136.97
137.30
137.30
-0.59%
2,886,164
1.05
May 08, 2026
143.55
144.96
137.76
138.11
138.11
-2.64%
2,475,003
0.90
May 07, 2026
150.86
151.34
141.55
141.86
141.86
-5.83%
4,355,253
1.61
May 06, 2026
153.18
157.83
149.00
150.64
150.64
-4.31%
3,887,112
1.46
May 05, 2026
156.44
159.25
156.09
157.43
157.43
+1.69%
2,432,230
0.91
May 04, 2026
153.00
156.36
152.34
154.82
154.82
+0.95%
1,883,583
0.70
May 01, 2026
154.82
156.99
152.15
153.37
153.37
-1.12%
2,380,555
0.88
Apr 30, 2026
151.03
155.86
150.83
155.58
155.11
+4.41%
2,075,281
0.77
Apr 29, 2026
154.82
156.16
148.65
149.01
148.56
-3.75%
1,820,563
0.68
Apr 28, 2026
156.56
159.25
154.72
154.81
154.34
-3.33%
2,171,765
0.81
Apr 27, 2026
160.89
161.36
157.39
160.15
159.66
+0.21%
1,825,382
0.68
Apr 24, 2026
154.86
160.67
153.99
159.81
159.32
+3.42%
1,985,691
0.74
Apr 23, 2026
150.17
154.53
148.79
154.53
154.06
+3.30%
3,670,493
1.39
Apr 22, 2026
151.79
153.08
148.97
149.60
149.14
-0.17%
3,165,825
1.21
Apr 21, 2026
156.75
158.50
149.66
149.86
149.40
-4.66%
3,240,970
1.25
Apr 20, 2026
169.14
169.78
156.25
157.18
156.70
-6.29%
3,831,016
1.49
Apr 17, 2026
169.00
171.35
166.29
167.73
167.22
-0.46%
3,433,241
1.35
Apr 16, 2026
168.71
171.04
166.32
168.50
167.99
+0.03%
2,754,774
1.10
Apr 15, 2026
170.08
170.47
165.82
168.45
167.94
-1.47%
3,048,763
1.22
Apr 14, 2026
172.04
175.52
169.34
170.96
170.44
+0.42%
2,487,021
0.99
Apr 13, 2026
161.98
170.43
160.89
170.24
169.72
+3.76%
2,682,739
1.08
Apr 10, 2026
162.18
166.89
162.00
164.07
163.57
+1.42%
2,052,845
0.83
Apr 09, 2026
160.68
167.06
160.68
161.78
161.29
+0.92%
2,133,077
0.86
Apr 08, 2026
160.46
161.09
157.36
160.30
159.81
+4.73%
2,312,781
0.93
Apr 07, 2026
149.19
153.27
149.19
153.06
152.59
+2.18%
1,856,380
0.74
Apr 06, 2026
152.45
153.81
149.76
149.80
149.34
-1.89%
2,126,689
0.85
Apr 03, 2026
145.85
152.80
145.85
152.69
152.22
0.00%
0
0.00
Apr 02, 2026
145.85
152.80
145.85
152.69
152.22
+1.86%
3,183,391
1.27
Apr 01, 2026
147.93
150.88
146.38
149.90
149.44
+2.57%
1,829,229
0.73
Mar 31, 2026
142.09
146.89
141.50
146.14
145.69
+3.48%
3,052,526
1.24
Mar 30, 2026
150.49
151.26
139.89
141.23
140.80
-4.41%
2,471,161
1.02
Mar 27, 2026
146.29
150.56
146.01
147.74
147.29
+1.09%
1,801,482
0.75
Mar 26, 2026
148.91
150.55
144.38
146.14
145.69
-3.24%
2,419,580
1.01
Mar 25, 2026
152.64
154.82
150.36
151.04
150.58
-0.06%
1,961,079
0.82
Mar 24, 2026
150.95
155.06
150.42
151.13
150.67
-0.42%
1,776,968
0.76
Mar 23, 2026
148.00
154.70
146.98
151.77
151.31
+4.09%
1,845,064
0.79
Mar 20, 2026
161.51
162.50
144.60
145.80
145.35
-9.67%
4,161,661
1.82
Rows: