NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
162.67
+1.13 (0.70%)
At close: Jun 27, 2025, 4:00 PM
162.70
+0.03 (0.02%)
After-hours: Jun 27, 2025, 7:51 PM EDT
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 163.52 | 168.57 | 162.12 | 162.67 | 162.67 | 0.70% | 8,666,931 |
| Jun 26, 2025 | 157.72 | 162.22 | 156.27 | 161.54 | 161.54 | 5.36% | 2,708,576 |
| Jun 25, 2025 | 154.35 | 156.57 | 152.63 | 153.32 | 153.32 | -0.23% | 2,195,578 |
| Jun 24, 2025 | 154.18 | 154.70 | 151.29 | 153.68 | 153.68 | 1.07% | 2,654,620 |
| Jun 23, 2025 | 152.00 | 155.00 | 149.91 | 152.05 | 152.05 | 0.09% | 2,423,404 |
| Jun 20, 2025 | 153.76 | 154.10 | 151.19 | 151.92 | 151.92 | -0.47% | 7,964,294 |
| Jun 18, 2025 | 152.06 | 154.20 | 151.13 | 152.64 | 152.64 | 0.37% | 2,528,623 |
| Jun 17, 2025 | 153.60 | 154.59 | 150.14 | 152.08 | 152.08 | -1.21% | 2,533,194 |
| Jun 16, 2025 | 153.47 | 155.88 | 153.34 | 153.94 | 153.94 | 1.25% | 2,536,251 |
| Jun 13, 2025 | 150.09 | 152.15 | 149.00 | 152.04 | 152.04 | 0.69% | 2,258,572 |
| Jun 12, 2025 | 148.23 | 152.12 | 148.23 | 151.00 | 151.00 | 1.29% | 2,881,419 |
| Jun 11, 2025 | 150.51 | 152.00 | 148.25 | 149.07 | 149.07 | 0.26% | 4,052,871 |
| Jun 10, 2025 | 154.63 | 155.75 | 147.69 | 148.68 | 148.68 | -4.11% | 3,636,863 |
| Jun 9, 2025 | 156.72 | 159.08 | 154.47 | 155.05 | 155.05 | -0.57% | 2,166,820 |
| Jun 6, 2025 | 156.60 | 157.94 | 154.27 | 155.94 | 155.94 | -0.06% | 2,328,129 |
| Jun 5, 2025 | 157.35 | 158.20 | 155.03 | 156.03 | 156.03 | -0.60% | 2,491,547 |
| Jun 4, 2025 | 160.67 | 160.67 | 156.75 | 156.97 | 156.97 | -2.53% | 3,204,470 |
| Jun 3, 2025 | 160.63 | 162.33 | 158.17 | 161.04 | 161.04 | 1.61% | 3,914,028 |
| Jun 2, 2025 | 156.54 | 159.74 | 154.60 | 158.49 | 158.49 | 1.66% | 3,746,029 |
| May 30, 2025 | 153.67 | 156.12 | 153.65 | 155.90 | 155.90 | 0.93% | 3,799,347 |
| May 29, 2025 | 158.10 | 158.51 | 153.09 | 154.47 | 154.47 | -1.02% | 3,948,988 |
| May 28, 2025 | 157.81 | 158.01 | 155.58 | 156.06 | 156.06 | -0.54% | 1,625,624 |
| May 27, 2025 | 159.28 | 159.79 | 155.91 | 156.91 | 156.91 | -0.58% | 3,851,594 |
| May 23, 2025 | 153.72 | 158.56 | 153.28 | 157.82 | 157.82 | 1.63% | 2,290,802 |
| May 22, 2025 | 154.69 | 155.96 | 152.38 | 155.29 | 155.29 | -0.12% | 2,461,302 |
| May 21, 2025 | 158.42 | 158.66 | 154.83 | 155.47 | 155.47 | -2.64% | 3,066,336 |
| May 20, 2025 | 160.12 | 161.38 | 158.83 | 159.68 | 159.68 | -0.97% | 3,482,168 |
| May 19, 2025 | 156.78 | 161.78 | 156.16 | 161.24 | 161.24 | 1.28% | 2,878,834 |
| May 16, 2025 | 154.96 | 159.24 | 154.04 | 159.20 | 159.20 | 2.70% | 6,992,273 |
| May 15, 2025 | 153.50 | 157.41 | 152.84 | 155.02 | 155.02 | 0.79% | 4,280,481 |
| May 14, 2025 | 154.75 | 158.37 | 152.91 | 153.81 | 153.81 | -1.85% | 6,349,651 |
| May 13, 2025 | 149.63 | 158.66 | 147.90 | 156.71 | 156.71 | 4.05% | 8,023,091 |
| May 12, 2025 | 137.00 | 150.81 | 136.95 | 150.61 | 150.61 | 26.21% | 10,257,926 |
| May 9, 2025 | 120.25 | 120.73 | 117.44 | 119.33 | 119.33 | -0.84% | 3,028,467 |
| May 8, 2025 | 119.53 | 120.92 | 117.87 | 120.34 | 120.34 | 1.41% | 2,549,566 |
| May 7, 2025 | 115.74 | 119.82 | 115.48 | 118.67 | 118.67 | 1.42% | 2,698,166 |
| May 6, 2025 | 115.37 | 118.47 | 114.20 | 117.01 | 117.01 | 0.67% | 2,891,543 |
| May 5, 2025 | 115.53 | 116.71 | 114.00 | 116.23 | 116.23 | -0.35% | 1,764,480 |
| May 2, 2025 | 115.00 | 117.90 | 114.37 | 116.64 | 116.64 | 2.19% | 2,207,727 |
| May 1, 2025 | 111.29 | 115.24 | 111.25 | 114.14 | 114.14 | 4.16% | 3,092,623 |
| Apr 30, 2025 | 106.51 | 109.84 | 105.30 | 109.58 | 109.16 | 0.05% | 2,328,102 |
| Apr 29, 2025 | 108.50 | 110.10 | 107.18 | 109.53 | 109.11 | 0.16% | 1,745,544 |
| Apr 28, 2025 | 108.13 | 109.66 | 107.62 | 109.36 | 108.94 | 0.95% | 2,620,976 |
| Apr 25, 2025 | 106.11 | 109.19 | 106.11 | 108.33 | 107.91 | 2.09% | 1,810,187 |
| Apr 24, 2025 | 101.81 | 106.80 | 101.54 | 106.11 | 105.70 | 3.99% | 1,699,827 |
| Apr 23, 2025 | 103.19 | 105.61 | 100.97 | 102.04 | 101.65 | 3.28% | 1,816,690 |
| Apr 22, 2025 | 95.09 | 99.34 | 95.09 | 98.80 | 98.42 | 6.13% | 3,561,572 |
| Apr 21, 2025 | 96.10 | 96.80 | 90.84 | 93.09 | 92.73 | -4.87% | 1,916,026 |
| Apr 17, 2025 | 99.04 | 100.67 | 97.10 | 97.86 | 97.48 | -0.23% | 1,945,975 |
| Apr 16, 2025 | 95.49 | 99.10 | 95.38 | 98.09 | 97.71 | 1.01% | 2,217,495 |