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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	166.14	169.36	169.36	170.19	166.13	1.17M
December 03, 2025	163.76	166.77	166.77	167	160.22	1.29M
December 02, 2025	166.94	164.08	164.08	168.08	162.76	1.44M
December 01, 2025	167.55	165.66	165.66	167.57	163.76	1.28M
November 28, 2025	170	169.49	169.49	171.77	168.41	944,900
November 26, 2025	165.88	168.54	168.54	169.91	165.61	1.34M
November 25, 2025	167.19	163.81	163.81	168.33	161	1.63M
November 24, 2025	160.34	166.85	166.85	167.97	158.95	2.53M
November 21, 2025	160.53	159.2	159.2	161.4	155.39	2.12M
November 20, 2025	173.95	160.46	160.46	174.73	160.35	2.07M
November 19, 2025	166.29	168.8	168.8	173.52	166.26	2.3M
November 18, 2025	161.36	166.45	166.45	168.7	161.14	2.45M
November 17, 2025	165.19	163.21	163.21	169.25	162.23	1.49M
November 14, 2025	161.25	165.19	165.19	171.2	160.06	2.09M
November 13, 2025	167.74	166.15	166.15	169.23	164.94	2.73M
November 12, 2025	164.05	168.84	168.84	169.46	162.9	2.05M
November 11, 2025	164.47	162.84	162.84	167.15	160.76	2.02M
November 10, 2025	175.65	166.72	166.72	176.73	164.1	2.23M
November 07, 2025	164.98	172.5	172.5	172.5	162	2.53M
November 06, 2025	169.27	170.1	170.1	177.09	164.95	3.29M
November 05, 2025	167.7	173.19	173.19	175.27	167.46	3.05M
November 04, 2025	171.66	167.99	167.99	172.02	166.9	1.84M
November 03, 2025	173.58	174.48	174.48	176.76	171.17	1.59M
October 31, 2025	175.29	171.86	171.42	176.98	170.36	1.57M
October 30, 2025	176.43	173.14	172.7	180.08	172.87	1.77M
October 29, 2025	173.68	178.5	178.04	180.54	170.5	2.48M
October 28, 2025	173.5	172.76	172.76	173.9	165.84	2.47M
October 27, 2025	172.28	172.59	172.59	173.35	169.81	1.6M
October 24, 2025	167.45	170.36	170.36	170.57	167.08	1.6M
October 23, 2025	161.66	163.81	163.81	163.98	160.31	2.23M
October 22, 2025	164.02	160.42	160.42	165.37	158.31	2.92M
October 21, 2025	166.52	163.59	163.59	167.91	160.19	2.07M
October 20, 2025	171.81	167.01	167.01	172.9	166.31	1.77M
October 17, 2025	168.66	168.74	168.74	172.4	165.88	2.09M
October 16, 2025	173.09	169.93	169.93	174	165.74	2.18M
October 15, 2025	168.19	171.33	171.33	173.36	167.86	2.11M
October 14, 2025	165.57	165.61	165.61	168.98	163.09	1.68M
October 13, 2025	164.19	168.77	168.77	168.78	164.16	1.97M
October 10, 2025	167.72	160.43	160.43	168.83	160.38	1.85M
October 09, 2025	168.21	168.25	168.25	169.99	166.92	1.97M
October 08, 2025	164.59	167.52	167.52	169.33	163.5	2.59M
October 07, 2025	164.32	162.61	162.61	165.8	162.07	2.65M
October 06, 2025	168.97	163.95	163.95	169.97	163.1	2.41M
October 03, 2025	168.23	166.28	166.28	172.21	165.83	2.27M
October 02, 2025	162.97	167.3	167.3	168.58	162.48	2.64M
October 01, 2025	161.68	161.91	161.91	165.45	160.57	3.23M
September 30, 2025	165.4	161.95	161.95	165.83	161.05	2.45M
September 29, 2025	169.31	165.34	165.34	170.1	164.66	2.69M
September 26, 2025	163.78	168.57	168.57	169.45	162.9	2.44M
September 25, 2025	160.96	162.96	162.96	164.96	157.9	2.23M
September 24, 2025	167.71	165.58	165.58	169.15	165.5	2.13M
September 23, 2025	171.16	167.43	167.43	171.57	165.18	2.53M
September 22, 2025	164.95	170.97	170.97	172.03	163.5	2.15M
September 19, 2025	165.04	164.36	164.36	165.78	161.89	4.2M
September 18, 2025	167.08	164.19	164.19	167.58	161.87	2.42M
September 17, 2025	165.38	164.58	164.58	167.08	162.31	2.37M
September 16, 2025	166.62	164.22	164.22	167.24	162.25	2.54M
September 15, 2025	165.11	166.08	166.08	169.02	165.11	2.36M
September 12, 2025	157.7	164.84	164.84	165.82	157.02	2.28M
September 11, 2025	161.46	157.92	157.92	161.79	157.75	2.3M

NRG Energy, Inc. (NRG) NYSE