NRG Energy, Inc. - NRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	155.09	148.62	148.62	155.39	148.29	2.79M
August 14, 2025	152.6	153.78	153.78	156.46	151.9	2.21M
August 13, 2025	157.1	155	155	158.98	151.91	2.51M
August 12, 2025	152	156.69	156.69	157	151.59	2.41M
August 11, 2025	152	152.03	152.03	154.9	151.37	2.78M
August 08, 2025	153.43	152.54	152.54	155.06	151.5	2.57M
August 07, 2025	151.09	153.22	153.22	155	150.01	4.88M
August 06, 2025	166.07	148.56	148.56	166.07	145	9.53M
August 05, 2025	174.99	171.96	171.96	175.96	167.46	4.43M
August 04, 2025	169.49	173.91	173.91	174.45	168.95	3.2M
August 01, 2025	162.17	167.63	167.63	168.38	160.38	2.56M
July 31, 2025	167.29	167.2	167.2	169.24	165.5	3.27M
July 30, 2025	161.6	166.59	166.59	167	161	3.89M
July 29, 2025	159.56	159.87	159.87	160.35	156.88	1.98M
July 28, 2025	158.01	158.54	158.54	159.65	157.17	2.07M
July 25, 2025	158.43	156.59	156.59	158.88	155.83	2.03M
July 24, 2025	161.01	157.97	157.97	161.41	157.6	2.85M
July 23, 2025	160	160.55	160.55	165.68	158.2	5.43M
July 22, 2025	152.49	153.96	153.96	154.42	147.55	2.84M
July 21, 2025	151.9	152.31	152.31	155.21	148.05	2.73M
July 18, 2025	149.77	151.75	151.75	154.52	149.65	3.41M
July 17, 2025	146.07	147.38	147.38	148.03	145.06	2.26M
July 16, 2025	146.94	144.96	144.96	147.78	143.4	2.55M
July 15, 2025	151.86	146.88	146.88	152.66	145	2.89M
July 14, 2025	150.58	151.06	151.06	151.36	148.38	1.7M
July 11, 2025	150.62	150.68	150.68	152.13	150.12	1.97M
July 10, 2025	150.38	151.36	151.36	152.69	149.14	2.1M
July 09, 2025	152.89	150.27	150.27	152.89	150.03	1.92M
July 08, 2025	158.5	151.27	151.27	158.5	149.59	3.07M
July 07, 2025	158.43	158.69	158.69	160.63	157.63	1.93M
July 03, 2025	156.14	158.39	158.39	158.78	155.65	2.11M
July 02, 2025	155.54	155.54	155.54	157.53	154	2.75M
July 01, 2025	160.26	155.96	155.96	160.26	153.7	3.48M
June 30, 2025	163.83	160.58	160.58	164.7	160.19	2.8M
June 27, 2025	163.52	162.67	162.67	168.57	162.12	9.66M
June 26, 2025	157.72	161.54	161.54	162.22	156.27	2.71M
June 25, 2025	154.35	153.32	153.32	156.57	152.63	2.2M
June 24, 2025	154.18	153.68	153.68	154.7	151.29	2.65M
June 23, 2025	152	152.05	152.05	155	149.91	2.42M
June 20, 2025	153.76	151.92	151.92	154.1	151.19	7.96M
June 18, 2025	152.06	152.64	152.64	154.2	151.13	2.53M
June 17, 2025	153.6	152.08	152.08	154.59	150.14	2.53M
June 16, 2025	153.47	153.94	153.94	155.88	153.34	2.52M
June 13, 2025	150.09	152.04	152.04	152.15	149	2.26M
June 12, 2025	148.23	151	151	152.12	148.23	2.88M
June 11, 2025	150.51	149.07	149.07	152	148.25	4.05M
June 10, 2025	154.63	148.68	148.68	155.75	147.69	3.64M
June 09, 2025	156.72	155.05	155.05	159.08	154.47	2.17M
June 06, 2025	156.6	155.94	155.94	157.94	154.27	2.33M
June 05, 2025	157.35	156.03	156.03	158.2	155.03	2.49M
June 04, 2025	160.67	156.97	156.97	160.67	156.75	3.2M
June 03, 2025	160.63	161.04	161.04	162.33	158.17	3.91M
June 02, 2025	156.54	158.49	158.49	159.74	154.6	3.75M
May 30, 2025	153.67	155.9	155.9	156.12	153.65	3.8M
May 29, 2025	158.1	154.47	154.47	158.51	153.09	3.95M
May 28, 2025	157.81	156.06	156.06	158.01	155.58	1.63M
May 27, 2025	159.28	156.91	156.91	159.79	155.91	3.85M
May 23, 2025	153.72	157.82	157.82	158.56	153.28	2.29M
May 22, 2025	154.69	155.29	155.29	155.96	152.38	2.46M
May 21, 2025	158.42	155.47	155.47	158.66	154.83	3.06M

NRG Energy, Inc. (NRG) NYSE