NRG Energy (NRG)

133.51
+4.04 (3.12%)
NYSE· Last Trade: Jun 2nd, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NRG Energy (NRG)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026129.85135.85129.11133.512,742,814133.51
6/01/2026131.09131.65127.11129.472,642,727129.47
5/29/2026136.01138.22133.91134.083,571,695134.08
5/28/2026135.97138.95135.07137.502,252,024137.50
5/27/2026139.70141.53136.08138.002,492,366138.00
5/26/2026140.00143.08138.88140.432,678,564140.43
5/22/2026137.12139.85136.17137.652,147,350137.65
5/21/2026133.04137.19132.63136.922,709,427136.92
5/20/2026127.17134.22127.00133.983,708,482133.98
5/19/2026124.00124.16121.22123.713,148,275123.71
5/18/2026127.36127.89124.16125.502,505,547125.50
5/15/2026132.00132.25127.64127.812,722,176127.81
5/14/2026130.95134.90130.70134.722,783,669134.72
5/13/2026137.15137.99129.24131.085,064,960131.08
5/12/2026136.00138.41134.04137.343,273,660137.34
5/11/2026138.04139.11136.97137.302,886,323137.30
5/08/2026143.55144.96137.76138.112,475,004138.11
5/07/2026150.86151.34141.55141.864,355,220141.86
5/06/2026153.18157.83149.00150.643,886,706150.64
5/05/2026156.44159.25156.09157.432,431,930157.43
5/04/2026153.00156.36152.34154.821,883,580154.82
5/01/2026154.82156.99152.15153.372,380,555153.37
4/30/2026151.03155.86150.83155.582,075,277155.10
4/29/2026154.82156.16148.65149.011,820,428148.56
4/28/2026156.56159.25154.72154.812,171,729154.34
4/27/2026160.89161.36157.39160.151,825,376159.66
4/24/2026154.86160.67153.99159.811,985,692159.32
4/23/2026150.17154.53148.79154.533,669,744154.06
4/22/2026151.79153.08148.97149.603,165,787149.14
4/21/2026156.75158.50149.66149.863,240,938149.40
4/20/2026169.14169.78156.25157.183,830,733156.70
4/17/2026169.00171.35166.29167.733,433,243167.22
4/16/2026168.71171.03166.32168.502,754,623167.99
4/15/2026170.08170.47165.82168.453,048,546167.94
4/14/2026172.04175.51169.34170.962,486,936170.44
4/13/2026161.98170.43160.88170.242,682,685169.72
4/10/2026162.18166.89162.00164.072,052,846163.57
4/09/2026160.68167.06160.68161.782,133,076161.29
4/08/2026160.46161.09157.36160.302,312,756159.81
4/07/2026149.19153.27149.19153.061,856,140152.59
4/06/2026152.45153.81149.76149.802,126,595149.34
4/02/2026145.85152.80145.85152.693,188,438152.22
4/01/2026147.93150.88146.38149.901,829,229149.44
3/31/2026142.09146.89141.50146.143,052,527145.69
3/30/2026150.49151.26139.89141.232,470,621140.80
3/27/2026146.29150.56146.01147.741,801,483147.29
3/26/2026148.91150.55144.38146.142,419,581145.69
3/25/2026152.64154.82150.36151.041,961,039150.58
3/24/2026150.95155.06150.42151.131,776,801150.67
3/23/2026148.00154.70146.98151.771,844,979151.31
3/20/2026161.51162.50144.60145.804,161,665145.35
3/19/2026156.63162.98154.79161.401,917,298160.91
3/18/2026158.06162.41157.00159.113,329,926158.62
3/17/2026153.82155.81152.62154.751,829,605154.28
3/16/2026156.00157.56151.68152.482,224,306152.01
3/13/2026154.53154.75151.25152.871,775,179152.40
3/12/2026146.60152.50146.25152.102,595,927151.64
3/11/2026154.21154.50147.53148.633,372,345148.18
3/10/2026156.00159.37155.00155.152,847,344154.68
3/09/2026150.68155.60149.00155.423,177,566154.94
3/06/2026158.79159.43154.22154.324,553,666153.85
3/05/2026162.00165.16158.03160.464,079,137159.97
3/04/2026162.07166.43161.90163.549,059,930163.04
3/03/2026162.85164.06158.00162.0611,470,346161.56