NRG Energy, Inc. - 0K4C.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175	178.85	178.85	180.09	173.25	1,004
February 19, 2026	170	173.08	173.08	173.21	168	2,211
February 18, 2026	174.5	173.53	173.53	176.02	172.51	3,625
February 17, 2026	171	171.52	171.52	177.66	170.93	1,093
February 13, 2026	166	171.27	171.27	171.27	160.33	1,352
February 12, 2026	163.1	160.5	160.5	166	160.5	2,048
February 11, 2026	154.99	160.4	160.4	160.4	154.99	461
February 10, 2026	158.56	156.63	157.27	158.56	155.2	171
February 09, 2026	154.36	156.84	156.84	157.94	154	1,247
February 06, 2026	144.78	152.22	152.22	152.56	144.78	846
February 05, 2026	143.99	144.78	144.78	147.31	140.6	7,490
February 04, 2026	151.96	141.03	141.03	153.98	140.97	547
February 03, 2026	150.02	152.38	152.38	154.42	148.13	421
February 02, 2026	151	152.06	150.13	153.99	146.62	282
January 30, 2026	152.28	153.44	153.44	154.33	150.92	153
January 29, 2026	154.9	153.32	152.84	156.58	152.31	1,452
January 28, 2026	157	155.15	154.67	158	153.59	40
January 27, 2026	150	155.82	155.34	156.15	147.69	6,921
January 26, 2026	150.21	149.68	149.22	150.56	149	227
January 23, 2026	149.69	150.98	150.98	150.98	149.69	47
January 22, 2026	152.82	151.5	151.5	153.24	151.28	279
January 21, 2026	149.11	150.64	150.64	151.7	147.37	117
January 20, 2026	149.39	149	149	152.4	145.52	731
January 16, 2026	166	149.64	149.64	166	149.01	1,803
January 15, 2026	154.68	158.52	158.52	158.52	153.97	339
January 14, 2026	149.98	150.09	147.5	152	147.5	180
January 13, 2026	149.27	150.14	150.14	152.05	149.27	82
January 12, 2026	147.5	149.48	149.48	149.48	146	1,388
January 09, 2026	144.06	149.99	149.99	151.24	144.06	1,199
January 08, 2026	149.5	142.5	142.5	150.27	141.97	3,903
January 07, 2026	160	149.37	149.37	160	149.37	296
January 06, 2026	162.79	158.92	158.92	162.81	156.4	1,497
January 05, 2026	166.51	165.1	165.1	168.49	159.08	1,548
January 02, 2026	161.57	165.61	165.61	165.69	160.91	285
December 31, 2025	160	159.98	159.98	160	159.57	41
December 30, 2025	160.53	160.35	160.35	160.76	159.69	178
December 29, 2025	161.47	161.63	161.63	164	161.07	48
December 24, 2025	157.32	160.86	160.86	161.04	157.32	72
December 23, 2025	156.6	158.82	158.82	158.87	156.6	391
December 22, 2025	157.5	156.22	156.22	159.15	155.03	377
December 19, 2025	156.79	156.35	156.35	156.89	154.94	310
December 18, 2025	150.01	155.58	155.58	158.16	150.01	295
December 17, 2025	158.58	148.3	148.3	158.73	148.2	1,792
December 16, 2025	161.24	158.97	158.97	161.24	157.99	2,262
December 15, 2025	161.56	160.34	160.34	162.87	159.54	1,587
December 12, 2025	170.13	165.7	165.7	172.31	162.91	674
December 11, 2025	167.5	168.78	168.78	169.26	164.73	2,840
December 10, 2025	167.62	168.32	168.32	168.32	163.52	1,843
December 09, 2025	164.3	169.92	169.92	171.37	164.3	621
December 08, 2025	163.47	164.03	164.03	167.22	162.86	966
December 05, 2025	168.87	165.98	165.98	168.87	164.75	460
December 04, 2025	166.42	166.8	166.81	169.45	166.42	70
December 03, 2025	160.69	164.37	164.37	164.83	160.56	1,308
December 02, 2025	165.71	164.04	164.04	165.71	163.12	1,038
December 01, 2025	167.25	164.56	164.56	167.55	164.44	484
November 28, 2025	168.29	170.7	170.7	170.7	168.29	1,104
November 26, 2025	164.81	168.29	168.29	169.3	164.5	982
November 25, 2025	166.42	165.28	165.28	167.79	161.89	2,032
November 24, 2025	161.54	167.57	167.57	167.62	159.61	2,344
November 21, 2025	160.01	157.45	157.45	160.8	156.03	2,350

NRG Energy, Inc. (0K4C.L) LSE