NRG Energy, Inc. (NRG) NYSE

133.51

+4.04(+3.12%)

Updated at June 02 04:00PM

Currency In USD

NRG Historical Return

If you invested $1000 in NRG Energy, Inc. (NRG) 10 years ago, it would be worth $9,395.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,445.89, while $1000 invested 1 year ago would be worth $835.95. This corresponds to total returns of 839.55%, 344.59%, -16.4%, respectively, with annualized returns of 25.09%, 34.75%, -16.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	129.85	133.51	133.51	135.85	129.11	2.72M
June 01, 2026	131.09	129.47	129.47	131.65	127.11	2.64M
May 29, 2026	136.01	134.08	134.08	138.22	133.91	3.54M
May 28, 2026	135.97	137.5	137.5	138.95	135.07	2.25M
May 27, 2026	139.7	138	138	141.53	136.08	2.48M
May 26, 2026	140	140.43	140.43	143.08	138.88	2.68M
May 22, 2026	137.12	137.65	137.65	139.85	136.17	2.15M
May 21, 2026	133.04	136.92	136.92	137.19	132.64	2.71M
May 20, 2026	127.17	133.98	133.98	134.24	127	3.01M
May 19, 2026	123.43	123.71	123.71	124.16	121.22	3.12M
May 18, 2026	127.36	125.5	125.5	127.89	124.16	2.49M
May 15, 2026	132	127.81	127.81	132.25	127.64	2.72M
May 14, 2026	131.01	134.72	134.72	134.89	130.81	2.11M
May 13, 2026	137.15	131.08	131.08	137.99	129.24	5.05M
May 12, 2026	136	137.34	137.34	138.41	134.04	3.25M
May 11, 2026	138.04	137.3	137.3	139.11	136.97	2.82M
May 08, 2026	143.55	138.11	138.11	144.96	137.76	2.35M
May 07, 2026	150.86	141.86	141.86	151.34	141.55	4.01M
May 06, 2026	153.18	150.64	150.64	157.83	149	3.81M
May 05, 2026	156.44	157.43	157.43	159.25	156.09	2.43M
May 04, 2026	153	154.82	154.82	156.36	152.34	1.88M
May 01, 2026	154.82	153.37	153.37	156.99	152.15	2.17M
April 30, 2026	151.03	155.58	155.58	155.86	150.83	2.03M
April 29, 2026	154.82	149.01	149.01	156.16	148.65	1.77M
April 28, 2026	156.56	154.81	154.81	159.25	154.72	1.99M
April 27, 2026	160.89	160.15	160.15	161.36	157.39	1.83M
April 24, 2026	154.86	159.72	159.72	160.67	153.99	1.95M
April 23, 2026	150.17	154.53	154.53	154.53	148.79	3.59M
April 22, 2026	151.79	149.6	149.6	153.08	148.97	3.15M
April 21, 2026	156.75	149.86	149.86	158.5	149.66	3.24M
April 20, 2026	169.14	157.18	157.18	169.78	156.25	3.71M
April 17, 2026	169	167.73	167.73	171.35	166.29	3.38M
April 16, 2026	168.71	168.5	168.5	171.04	166.32	2.74M
April 15, 2026	170.08	168.45	168.45	170.47	165.82	3.05M
April 14, 2026	172.04	170.96	170.96	175.52	169.34	2.41M
April 13, 2026	161.98	170.24	170.24	170.43	160.89	2.68M
April 10, 2026	162.18	164.07	164.07	166.89	162	2.05M
April 09, 2026	160.68	161.78	161.78	167.06	160.68	2.13M
April 08, 2026	160.46	160.3	160.3	161.09	157.36	2.31M
April 07, 2026	149.19	153.06	153.06	153.27	149.19	1.86M
April 06, 2026	152.45	149.8	149.8	153.81	149.76	2.13M
April 02, 2026	145.85	152.69	152.69	152.8	145.85	3.04M
April 01, 2026	147.93	149.9	149.9	150.88	146.38	1.83M
March 31, 2026	142.09	146.14	146.14	146.89	141.5	3.05M
March 30, 2026	150.49	141.23	141.23	151.26	139.89	2.38M
March 27, 2026	146.29	147.74	147.74	150.56	146.01	1.8M
March 26, 2026	148.91	146.14	146.14	150.55	144.38	2.41M
March 25, 2026	152.64	151.04	151.04	154.82	150.36	1.96M
March 24, 2026	150.95	151.13	151.13	155.05	150.42	1.67M
March 23, 2026	148	151.77	151.77	154.7	146.98	1.84M
March 20, 2026	161.51	145.8	145.8	162.5	144.6	4.15M
March 19, 2026	156.63	161.4	161.4	162.98	154.79	1.46M
March 18, 2026	158.06	159.11	159.11	162.42	157	3.22M
March 17, 2026	153.82	154.75	154.75	155.81	152.62	1.79M
March 16, 2026	156	152.48	152.48	157.56	151.68	2.02M
March 13, 2026	154.53	152.87	152.87	154.76	151.26	1.77M
March 12, 2026	146.6	152.1	152.1	152.5	146.25	2.57M
March 11, 2026	154.21	148.63	148.63	154.5	147.53	3.37M
March 10, 2026	156	155.15	155.15	159.37	155	2.85M
March 09, 2026	150.68	155.42	155.42	155.6	149	3.16M