Nrg Energy (NRG)
NYSE:NRG
Want to see NRG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
156.63
162.98
154.80
161.40
160.91
+1.44%
1,917,357
0.84
Mar 18, 2026
158.06
162.42
157.00
159.11
158.62
+2.82%
3,329,970
1.46
Mar 17, 2026
153.82
155.81
152.62
154.75
154.28
+1.49%
1,829,606
0.80
Mar 16, 2026
156.00
157.56
151.68
152.48
152.01
-0.26%
2,224,310
0.95
Mar 13, 2026
154.53
154.76
151.26
152.87
152.40
+0.51%
1,775,178
0.76
Mar 12, 2026
146.60
152.50
146.25
152.10
151.64
+2.33%
2,596,747
1.12
Mar 11, 2026
154.21
154.50
147.53
148.63
148.18
-4.20%
3,372,553
1.47
Mar 10, 2026
156.00
159.37
155.00
155.15
154.68
-0.17%
2,847,350
1.25
Mar 09, 2026
150.68
155.60
149.00
155.42
154.95
+0.71%
3,177,580
1.41
Mar 06, 2026
158.79
159.43
154.22
154.32
153.85
-3.83%
4,553,665
2.07
Mar 05, 2026
162.00
165.16
158.03
160.46
159.97
-1.88%
4,079,234
1.88
Mar 04, 2026
162.07
166.43
161.90
163.54
163.04
+0.91%
9,060,083
4.42
Mar 03, 2026
162.85
164.06
158.00
162.06
161.57
-7.70%
11,470,690
6.07
Mar 02, 2026
175.69
181.58
174.04
175.58
175.04
-1.89%
1,770,884
0.94
Feb 27, 2026
179.98
181.09
174.21
178.96
178.41
-1.31%
2,614,116
1.40
Feb 26, 2026
183.00
183.68
173.58
181.34
180.79
-1.23%
2,365,356
1.28
Rows: