NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

38.32

+0.56

(+1.48%)

At close: 04:00PM EDT

38.98

+0.66

(+1.72%)

After hours:

07:56PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	37.81	38.40	37.55	38.32	38.32	5,475,500
Jun 23, 2022	36.58	37.97	36.49	37.76	37.76	3,472,900
Jun 22, 2022	36.59	37.03	36.34	36.48	36.48	3,454,400
Jun 21, 2022	36.43	37.49	36.33	37.00	37.00	3,901,700
Jun 17, 2022	37.22	37.82	35.66	36.33	36.33	9,985,100
Jun 16, 2022	38.49	38.51	36.68	36.86	36.86	3,926,500
Jun 15, 2022	39.76	40.00	38.42	39.11	39.11	3,597,400
Jun 14, 2022	40.55	40.73	38.95	39.42	39.42	3,848,000
Jun 13, 2022	43.35	43.35	40.35	40.55	40.55	3,744,900
Jun 10, 2022	44.87	45.42	43.86	44.01	44.01	2,631,600
Jun 09, 2022	45.75	46.19	45.40	45.52	45.52	3,210,000
Jun 08, 2022	45.79	46.22	45.31	45.64	45.64	2,027,400
Jun 07, 2022	45.69	46.15	44.61	46.14	46.14	3,247,100
Jun 06, 2022	45.66	46.59	45.33	46.23	46.23	2,463,100
Jun 03, 2022	45.64	46.13	45.45	45.48	45.48	2,248,300
Jun 02, 2022	45.57	45.97	45.04	45.92	45.92	2,193,700
Jun 01, 2022	46.00	46.09	44.97	45.49	45.49	3,182,500
May 31, 2022	46.45	46.79	45.84	46.04	46.04	15,530,000
May 27, 2022	46.42	46.86	45.92	46.45	46.45	3,274,400
May 26, 2022	47.05	47.82	46.68	46.71	46.71	2,888,200
May 25, 2022	45.98	47.23	45.86	46.85	46.85	4,184,300
May 24, 2022	46.01	46.57	45.50	45.81	45.81	5,191,300
May 23, 2022	45.95	46.78	45.66	46.18	46.18	4,061,100
May 20, 2022	46.82	46.86	44.95	45.72	45.72	6,683,900
May 19, 2022	45.60	46.71	45.52	46.21	46.21	5,579,300
May 18, 2022	45.23	45.92	44.82	45.76	45.76	5,384,500
May 17, 2022	44.33	45.27	44.08	45.20	45.20	6,800,400
May 16, 2022	42.40	44.30	42.37	44.07	44.07	4,438,100
May 13, 2022	41.78	42.69	41.15	42.29	42.29	4,249,400
May 12, 2022	41.86	42.06	40.41	41.39	41.39	3,998,900
May 11, 2022	41.82	42.69	41.63	41.79	41.79	3,439,000
May 10, 2022	41.70	42.15	40.38	41.69	41.69	3,865,200
May 09, 2022	41.03	41.77	40.18	41.43	41.43	6,928,700
May 06, 2022	38.64	41.45	38.25	41.40	41.40	7,897,800
May 05, 2022	38.14	38.18	37.38	37.71	37.71	2,411,200
May 04, 2022	37.16	38.42	37.12	38.25	38.25	2,411,500
May 03, 2022	36.90	37.99	36.80	37.10	37.10	2,978,800
May 02, 2022	36.22	36.89	35.91	36.84	36.84	4,117,600
Apr 29, 2022	36.75	37.09	35.82	35.90	35.90	2,875,300
Apr 28, 2022	36.87	37.40	36.22	37.15	37.15	2,869,400
Apr 27, 2022	37.17	37.69	36.53	36.56	36.56	2,774,500
Apr 26, 2022	37.44	38.00	37.27	37.27	37.27	2,558,500
Apr 25, 2022	37.79	37.85	36.60	37.61	37.61	2,442,000
Apr 22, 2022	39.45	39.54	37.76	37.91	37.91	2,654,400
Apr 21, 2022	41.00	41.36	39.72	39.74	39.74	2,928,500
Apr 20, 2022	39.99	41.52	39.88	41.27	41.27	3,098,100
Apr 19, 2022	40.01	40.08	39.05	39.71	39.71	2,075,300
Apr 18, 2022	39.25	39.95	39.24	39.83	39.83	1,883,600
Apr 14, 2022	38.85	39.27	38.78	39.19	39.19	2,020,400
Apr 13, 2022	38.73	39.01	38.24	38.77	38.77	1,618,200
Apr 12, 2022	38.57	39.22	38.45	38.87	38.87	1,980,900
Apr 11, 2022	39.57	39.77	38.51	38.54	38.54	1,948,200
Apr 08, 2022	39.24	39.68	39.00	39.55	39.55	2,081,900
Apr 07, 2022	39.20	39.35	38.65	39.04	39.04	2,190,600
Apr 06, 2022	37.44	39.35	37.17	39.21	39.21	3,148,300
Apr 05, 2022	37.68	37.92	37.14	37.62	37.62	2,241,900
Apr 04, 2022	38.31	38.40	37.59	37.67	37.67	1,910,600
Apr 01, 2022	38.56	38.66	38.02	38.40	38.40	2,153,600
Mar 31, 2022	38.03	38.97	38.03	38.36	38.36	2,509,200
Mar 30, 2022	38.15	38.51	37.85	38.02	38.02	1,944,500
Mar 29, 2022	37.85	38.30	37.61	38.15	38.15	1,802,000
Mar 28, 2022	37.17	37.91	37.08	37.61	37.61	1,849,300
Mar 25, 2022	36.46	37.34	36.24	37.03	37.03	2,807,600
Mar 24, 2022	36.44	36.59	36.14	36.45	36.45	2,385,000
Mar 23, 2022	37.36	37.38	36.29	36.30	36.30	3,503,900
Mar 22, 2022	37.33	38.06	37.33	37.57	37.57	2,383,500
Mar 21, 2022	37.60	38.08	37.09	37.19	37.19	3,151,600
Mar 18, 2022	38.51	38.79	37.88	37.91	37.91	10,766,500
Mar 17, 2022	39.07	39.37	38.58	38.68	38.68	2,516,300
Mar 16, 2022	39.04	39.76	38.65	39.20	39.20	2,618,900
Mar 15, 2022	38.82	39.28	38.11	38.92	38.92	2,669,000
Mar 14, 2022	39.09	39.44	38.27	38.69	38.69	2,922,500
Mar 11, 2022	37.83	38.73	37.74	38.48	38.48	2,701,700
Mar 10, 2022	37.63	37.67	36.82	37.65	37.65	2,309,700
Mar 09, 2022	37.83	38.29	37.43	37.90	37.90	3,462,800
Mar 08, 2022	37.91	38.42	37.34	37.44	37.44	4,305,100
Mar 07, 2022	37.48	38.83	37.40	38.01	38.01	3,822,500
Mar 04, 2022	36.95	37.64	36.68	37.56	37.56	3,015,000
Mar 03, 2022	37.73	38.28	37.36	37.38	37.38	2,516,700
Mar 02, 2022	36.69	37.94	36.50	37.73	37.73	2,893,300
Mar 01, 2022	37.69	37.71	35.96	36.54	36.54	3,868,400
Feb 28, 2022	37.71	38.17	37.00	37.84	37.84	2,724,200
Feb 25, 2022	38.43	38.81	37.31	37.99	37.99	2,549,200
Feb 24, 2022	37.21	38.22	36.65	38.18	38.18	3,555,000
Feb 23, 2022	37.40	37.68	36.70	36.84	36.84	2,767,600
Feb 22, 2022	38.10	38.20	36.98	37.28	37.28	4,057,700
Feb 18, 2022	38.20	38.71	38.12	38.43	38.43	2,180,300
Feb 17, 2022	38.82	38.99	38.20	38.32	38.32	2,153,700
Feb 16, 2022	39.11	39.36	38.78	39.09	39.09	1,033,400
Feb 15, 2022	38.92	39.22	38.61	38.95	38.95	2,233,600
Feb 14, 2022	39.91	39.96	38.17	38.68	38.68	2,661,700
Feb 11, 2022	40.19	41.00	39.53	39.69	39.69	2,624,400
Feb 10, 2022	40.44	41.18	39.98	40.13	40.13	1,814,800
Feb 09, 2022	40.21	41.15	40.03	40.88	40.88	2,068,000
Feb 08, 2022	40.07	40.40	39.62	39.82	39.82	2,368,300
Feb 07, 2022	39.31	40.14	39.19	39.90	39.90	3,205,800
Feb 04, 2022	39.15	39.84	38.65	39.36	39.36	2,025,100
Feb 03, 2022	39.30	39.87	38.88	39.41	39.41	2,876,500
Feb 02, 2022	38.50	39.95	37.57	39.88	39.88	4,249,300
Feb 01, 2022	39.64	39.99	38.53	38.75	38.75	3,660,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

NRG Energy, Inc. (NRG)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)