NRG Energy, Inc. (NRG) NYSE

Currency In USD

NRG Historical Return

If you invested $1000 in NRG Energy, Inc. (NRG) 10 years ago, it would be worth $10,694.93 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,108.51, while $1000 invested 1 year ago would be worth $598.19. This corresponds to total returns of 969.49%, 210.85%, -40.18%, respectively, with annualized returns of 26.72%, 25.45%, -40.18%.

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
November 10, 2026	94.89	97.11	97.11	98.2	94.89	3.67M
November 09, 2026	93.5	97.4	97.4	98.14	90.23	5.82M
November 06, 2026	84.06	88.29	88.29	90.04	82.31	8.68M
November 05, 2026	81.92	80.55	80.55	83.37	79.65	9.29M
November 04, 2026	91.04	83.25	83.25	92	81.64	10.33M
November 03, 2026	95.64	96.26	96.26	98.58	94.77	3.88M
November 02, 2026	96	94.62	94.62	97.59	93.93	2.41M
October 30, 2026	95.7	96.06	96.06	97.28	94.1	2.19M
October 29, 2026	96.63	97.54	97.54	98.87	96.28	2.88M
October 28, 2026	96.71	96.97	96.97	97.71	94.12	2.47M
October 27, 2026	94.64	95.27	95.27	95.97	93.9	3.25M
October 26, 2026	92.17	93.61	93.61	93.95	91	3.16M
October 23, 2026	93.92	92.31	92.31	94.35	90.8	3.48M
October 22, 2026	98.99	94.38	94.38	99.3	93.61	3.87M
October 21, 2026	99.19	99.8	99.8	101.22	98.32	2.16M
October 20, 2026	99.28	97.84	97.84	100.21	97.64	2.33M
October 19, 2026	104.71	99.38	99.38	105.71	97.61	3.18M
October 16, 2026	103.5	103.75	103.75	104.75	102.17	2.56M
October 15, 2026	99.75	102.86	102.86	103.31	97.53	2.46M
October 14, 2026	106.17	100.85	100.85	106.38	100.2	2.49M
October 13, 2026	104.08	107.18	107.18	107.8	104.08	2.91M
October 12, 2026	107.86	106.37	106.37	108.61	104.7	3.13M
October 09, 2026	106.82	107.97	107.97	109.32	106.13	2.28M
October 08, 2026	107.5	106.32	106.32	109.69	104.43	5.01M
October 07, 2026	101	108.61	108.61	110.38	101	5.36M
October 06, 2026	101	103.6	103.6	105.72	100.13	4.62M
October 05, 2026	96.35	96.8	96.8	98.25	94.9	3.22M
October 02, 2026	97.63	95.23	95.23	98.51	93.42	3.31M
October 01, 2026	95.85	96.93	96.93	97.71	94.56	2.64M
September 30, 2026	96.99	95.65	95.65	98.12	93.36	3.53M
September 29, 2026	97.82	97.17	97.17	99.8	96.73	2.24M
September 28, 2026	99.88	97	97	100.12	96.86	2.83M
September 25, 2026	98.14	100.37	100.37	100.86	98.14	2.6M
September 24, 2026	99.99	97.85	97.85	100.16	97.5	2.54M
September 23, 2026	102	100.72	100.72	102.42	100.13	2.55M
September 22, 2026	104.01	102.75	102.75	104.91	102.51	2.43M
September 21, 2026	104.82	103.28	103.28	104.82	101.33	3.62M
September 18, 2026	105.72	103.66	103.66	107.1	103.49	3.69M
September 17, 2026	109.74	106.23	106.23	111.25	106.03	3.27M
September 16, 2026	107.89	107.38	107.38	108.81	106.34	1.98M
September 15, 2026	109.43	105.99	105.99	109.65	105.13	3.32M
September 11, 2026	113.59	113.46	113.46	114.99	112.17	1.53M
September 10, 2026	114.36	111.65	111.65	114.96	111.47	3.51M
September 09, 2026	118.55	115.37	115.37	118.93	114.59	2.81M
September 08, 2026	120.93	119.64	119.64	121.68	118.51	2.56M
September 04, 2026	111.29	119.02	119.02	119.25	111.29	3.33M
September 03, 2026	112.24	111.84	111.84	114	110.12	2.3M
September 02, 2026	110.5	111.09	111.09	111.92	108.78	2.1M
September 01, 2026	109.5	109.51	109.51	112.15	108.34	2.18M
August 31, 2026	110.3	110.12	110.12	110.98	108.54	3.57M
August 28, 2026	114.7	111.12	111.12	115.09	110.65	2.16M
August 27, 2026	116.16	114.41	114.41	117.31	113.24	2.02M
August 26, 2026	113.99	116.14	116.14	117.39	113.99	1.63M
August 25, 2026	114.01	113.61	113.61	115.63	112.9	2.95M
August 24, 2026	113.32	111.78	111.78	114.46	111.3	4.77M
August 21, 2026	116.58	113.11	113.11	117.23	113.06	2.85M
August 20, 2026	119.96	115.36	115.36	121.1	114.9	2.76M
August 19, 2026	116.2	120.58	120.58	120.79	115.6	2.23M
August 18, 2026	121.92	115.56	115.56	122.52	115.08	2.58M
August 17, 2026	127.4	122.37	122.37	127.53	121.37	1.85M