Skip to main content
NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
163.00
-6.36 (-3.76%)
At close: Dec 5, 2025, 4:00 PM EST
163.55
+0.55 (0.34%)
After-hours: Dec 5, 2025, 7:44 PM EST

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025168.87170.25162.79163.00163.00-3.76%1,859,198
Dec 4, 2025166.14170.19166.00169.36169.361.55%1,365,003
Dec 3, 2025163.76167.00160.22166.77166.771.64%1,289,809
Dec 2, 2025166.94168.08162.76164.08164.08-0.95%1,442,050
Dec 1, 2025167.55167.57163.76165.66165.66-2.26%1,274,493
Nov 28, 2025170.00171.77168.41169.49169.490.56%791,493
Nov 26, 2025165.88169.91165.61168.54168.542.89%1,337,715
Nov 25, 2025167.19168.33161.00163.81163.81-1.82%1,573,077
Nov 24, 2025160.34167.97158.95166.85166.854.81%2,515,260
Nov 21, 2025160.53161.40155.39159.20159.20-0.79%2,119,421
Nov 20, 2025173.95174.73160.35160.46160.46-4.94%2,071,467
Nov 19, 2025166.29173.52166.26168.80168.801.41%2,295,859
Nov 18, 2025161.36168.70161.14166.45166.451.99%2,451,805
Nov 17, 2025165.19169.25162.23163.21163.21-1.20%1,492,254
Nov 14, 2025161.25171.20160.06165.19165.19-0.58%2,085,932
Nov 13, 2025167.74169.23164.94166.15166.15-1.59%2,725,495
Nov 12, 2025164.05169.46162.90168.84168.843.68%2,048,582
Nov 11, 2025164.47167.15160.76162.84162.84-2.33%2,015,765
Nov 10, 2025175.65176.73164.10166.72166.72-3.35%2,225,486
Nov 7, 2025164.98172.50162.00172.50172.501.41%2,530,944
Nov 6, 2025169.27177.09164.95170.10170.10-1.78%3,293,253
Nov 5, 2025167.70175.27167.46173.19173.193.10%3,047,213
Nov 4, 2025171.66172.02166.90167.99167.99-3.72%1,835,826
Nov 3, 2025173.58176.76171.17174.48174.481.52%1,593,331
Oct 31, 2025175.29176.98170.36171.86171.42-0.74%1,567,808
Oct 30, 2025176.43180.08172.87173.14172.70-3.00%1,769,207
Oct 29, 2025173.68180.54170.50178.50178.043.32%2,483,095
Oct 28, 2025173.50173.90165.84172.76172.320.10%2,472,194
Oct 27, 2025172.28173.35169.81172.59172.151.31%1,602,458
Oct 24, 2025167.45170.57167.08170.36169.924.00%1,596,170
Oct 23, 2025161.66163.98160.31163.81163.392.11%2,226,112
Oct 22, 2025164.02165.37158.31160.42160.01-1.94%2,916,195
Oct 21, 2025166.52167.91160.19163.59163.17-2.05%2,071,021
Oct 20, 2025171.81172.90166.31167.01166.58-1.03%1,768,846
Oct 17, 2025168.66172.40165.88168.74168.31-0.70%2,091,700
Oct 16, 2025173.09174.00165.74169.93169.49-0.82%2,181,634
Oct 15, 2025168.19173.36167.86171.33170.893.45%2,111,137
Oct 14, 2025165.57168.98163.09165.61165.19-1.87%1,680,882
Oct 13, 2025164.19168.78164.16168.77168.345.20%1,965,430
Oct 10, 2025167.72168.83160.38160.43160.02-4.65%1,846,217
Oct 9, 2025168.21169.99166.92168.25167.820.44%1,973,685
Oct 8, 2025164.59169.33163.50167.52167.093.02%2,587,632
Oct 7, 2025164.32165.80162.07162.61162.19-0.82%2,648,515
Oct 6, 2025168.97169.97163.10163.95163.53-1.40%2,408,362
Oct 3, 2025168.23172.21165.83166.28165.85-0.61%2,270,164
Oct 2, 2025162.97168.58162.48167.30166.873.33%2,642,376
Oct 1, 2025161.68165.45160.57161.91161.50-0.02%3,233,027
Sep 30, 2025165.40165.83161.05161.95161.54-2.05%2,449,033
Sep 29, 2025169.31170.10164.66165.34164.92-1.92%2,686,479
Sep 26, 2025163.78169.45162.90168.57168.143.44%2,443,292
Sep 25, 2025160.96164.96157.90162.96162.54-1.58%2,226,438
Sep 24, 2025167.71169.15165.50165.58165.16-1.10%2,133,866
Sep 23, 2025171.16171.57165.18167.43167.00-2.07%2,527,267
Sep 22, 2025164.95172.04163.50170.97170.534.02%2,580,123
Sep 19, 2025165.04165.78161.89164.36163.940.10%4,195,856
Sep 18, 2025167.08167.58161.87164.19163.77-0.24%2,421,814
Sep 17, 2025165.38167.08162.31164.58164.160.22%2,373,256
Sep 16, 2025166.62167.24162.25164.22163.80-1.12%2,536,495
Sep 15, 2025165.11169.02165.11166.08165.650.75%2,357,871
Sep 12, 2025157.70165.82157.02164.84164.424.38%2,278,795
Sep 11, 2025161.46161.79157.75157.92157.52-2.04%2,303,298
Sep 10, 2025154.95162.26154.91161.21160.805.88%3,506,683
Sep 9, 2025148.50152.42147.82152.26151.873.05%1,755,759
Sep 8, 2025148.73149.64144.79147.76147.380.07%2,333,969
Sep 5, 2025148.95150.25142.87147.66147.28-0.20%1,672,701
Sep 4, 2025148.02148.62146.17147.95147.570.71%1,305,025
Sep 3, 2025144.89148.21144.19146.91146.531.24%1,458,027
Sep 2, 2025142.27145.24140.77145.11144.74-0.31%2,499,359
Aug 29, 2025148.17148.56143.96145.56145.19-2.09%1,560,892
Aug 28, 2025147.93151.21147.46148.66148.280.36%1,752,548
Aug 27, 2025146.74149.23146.37148.12147.741.29%1,951,357
Aug 26, 2025145.00146.57143.82146.23145.861.01%2,123,367
Aug 25, 2025145.74146.89144.28144.77144.40-0.22%2,051,382
Aug 22, 2025146.87148.44144.38145.09144.72-0.55%1,900,448
Aug 21, 2025148.55150.16144.70145.89145.52-1.55%1,889,239
Aug 20, 2025147.27148.78143.55148.19147.81-0.13%2,459,270
Aug 19, 2025149.52150.12147.05148.38148.00-1.37%2,190,844
Aug 18, 2025148.89150.88147.81150.44150.051.22%2,093,726
Aug 15, 2025155.09155.39148.29148.62148.24-3.36%2,789,467
Aug 14, 2025152.60156.46151.90153.78153.39-0.79%2,211,072
Aug 13, 2025157.10158.99151.91155.00154.60-1.08%2,514,690
Aug 12, 2025152.00157.00151.59156.69156.293.07%2,410,609
Aug 11, 2025152.00154.90151.37152.03151.64-0.33%2,779,746
Aug 8, 2025153.43155.06151.50152.54152.15-0.44%2,574,272
Aug 7, 2025151.09155.00150.01153.22152.833.14%4,884,479
Aug 6, 2025166.07166.07145.00148.56148.18-13.61%9,532,996
Aug 5, 2025174.99175.96167.46171.96171.52-1.12%4,432,463
Aug 4, 2025169.49174.45168.95173.91173.463.75%3,195,607
Aug 1, 2025162.17168.38160.38167.63167.200.26%2,560,607
Jul 31, 2025167.29169.24165.50167.20166.330.37%3,266,149
Jul 30, 2025161.60167.00161.00166.59165.734.20%3,887,610
Jul 29, 2025159.56160.35156.88159.87159.040.84%1,979,507
Jul 28, 2025158.01159.65157.17158.54157.721.25%2,071,789
Jul 25, 2025158.43158.88155.83156.59155.78-0.87%2,026,163
Jul 24, 2025161.01161.41157.60157.97157.15-1.61%2,849,916
Jul 23, 2025160.00165.68158.20160.55159.724.28%5,434,471
Jul 22, 2025152.49154.42147.55153.96153.161.08%2,843,109
Jul 21, 2025151.90155.21148.05152.31151.520.37%2,730,806
Jul 18, 2025149.77154.52149.65151.75150.962.97%3,408,531
Jul 17, 2025146.07148.03145.06147.38146.621.67%2,263,117