Skip to main content
NRG Energy, Inc. (NRG)
NYSE: NRG · Real-Time Price · USD
149.36
+2.25 (1.53%)
At close: Jun 26, 2026, 4:00 PM EDT
149.20
-0.16 (-0.11%)
After-hours: Jun 26, 2026, 7:35 PM EDT

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026145.18150.52145.00149.36149.361.53%6,409,775
Jun 25, 2026143.87147.38143.50147.11147.113.45%3,200,447
Jun 24, 2026137.69142.98136.85142.21142.213.31%3,211,370
Jun 23, 2026134.51138.87133.00137.66137.66-0.90%2,232,169
Jun 22, 2026135.34139.03135.34138.91138.912.85%5,268,659
Jun 18, 2026133.19140.57133.19135.06135.062.22%3,762,084
Jun 17, 2026131.74135.22130.82132.13132.130.02%1,627,150
Jun 16, 2026130.83135.54130.51132.10132.101.30%1,821,063
Jun 15, 2026128.69131.43126.43130.40130.403.93%1,890,654
Jun 12, 2026125.18130.00123.90125.47125.471.43%2,390,166
Jun 11, 2026120.97124.35120.55123.70123.702.53%1,931,601
Jun 10, 2026127.30128.09120.11120.65120.65-7.16%3,809,121
Jun 9, 2026129.39131.42125.45129.96129.961.76%1,882,094
Jun 8, 2026129.34129.68127.31127.71127.71-1.15%1,789,580
Jun 5, 2026131.59132.15127.83129.20129.20-3.14%1,715,407
Jun 4, 2026133.53134.84130.95133.39133.39-0.28%1,370,074
Jun 3, 2026132.21136.94131.97133.76133.760.19%2,506,325
Jun 2, 2026129.85135.85129.11133.51133.513.12%2,723,086
Jun 1, 2026131.09131.65127.11129.47129.47-3.44%2,635,426
May 29, 2026136.01138.22133.91134.08134.08-2.49%3,471,439
May 28, 2026135.97138.95135.07137.50137.50-0.36%2,250,612
May 27, 2026139.70141.53136.08138.00138.00-1.73%2,475,155
May 26, 2026140.00143.08138.88140.43140.432.02%2,554,035
May 22, 2026137.12139.85136.17137.65137.650.53%2,059,562
May 21, 2026133.04137.19132.64136.92136.922.19%2,707,318
May 20, 2026127.17134.23127.00133.98133.988.30%3,595,089
May 19, 2026124.00124.16121.22123.71123.71-1.43%3,078,806
May 18, 2026127.36127.89124.16125.50125.50-1.81%2,491,312
May 15, 2026132.00132.25127.64127.81127.81-5.13%2,722,175
May 14, 2026130.95134.90130.70134.72134.722.78%2,783,759
May 13, 2026137.15137.99129.24131.08131.08-4.56%5,065,237
May 12, 2026136.00138.41134.04137.34137.340.03%3,273,778
May 11, 2026138.04139.11136.97137.30137.30-0.59%2,886,346
May 8, 2026143.55144.96137.76138.11138.11-2.64%2,475,003
May 7, 2026150.86151.34141.55141.86141.86-5.83%4,355,253
May 6, 2026153.18157.83149.00150.64150.64-4.31%3,887,112
May 5, 2026156.44159.25156.09157.43157.431.69%2,432,230
May 4, 2026153.00156.36152.34154.82154.820.95%1,883,583
May 1, 2026154.82156.99152.15153.37153.37-1.12%2,172,567
Apr 30, 2026151.03155.86150.83155.58155.104.41%2,075,281
Apr 29, 2026154.82156.16148.65149.01148.55-3.75%1,820,563
Apr 28, 2026156.56159.25154.72154.81154.33-3.33%2,171,765
Apr 27, 2026160.89161.36157.39160.15159.660.21%1,825,382
Apr 24, 2026154.86160.67153.99159.81159.323.42%1,985,691
Apr 23, 2026150.17154.53148.79154.53154.053.30%3,670,493
Apr 22, 2026151.79153.08148.97149.60149.14-0.17%3,165,825
Apr 21, 2026156.75158.50149.66149.86149.40-4.66%3,240,970
Apr 20, 2026169.14169.78156.25157.18156.70-6.29%3,831,016
Apr 17, 2026169.00171.35166.29167.73167.21-0.46%3,433,241
Apr 16, 2026168.71171.04166.32168.50167.980.03%2,754,774
Apr 15, 2026170.08170.47165.82168.45167.93-1.47%3,048,763
Apr 14, 2026172.04175.52169.34170.96170.430.42%2,487,021
Apr 13, 2026161.98170.43160.89170.24169.713.76%2,682,739
Apr 10, 2026162.18166.89162.00164.07163.561.41%2,052,845
Apr 9, 2026160.68167.06160.68161.78161.280.92%2,133,077
Apr 8, 2026160.46161.09157.36160.30159.814.73%2,312,781
Apr 7, 2026149.19153.27149.19153.06152.592.18%1,856,380
Apr 6, 2026152.45153.81149.76149.80149.34-1.89%2,126,689
Apr 2, 2026145.85152.80145.85152.69152.221.86%3,183,391
Apr 1, 2026147.93150.88146.38149.90149.442.57%1,829,229
Mar 31, 2026142.09146.89141.50146.14145.693.48%3,052,526
Mar 30, 2026150.49151.26139.89141.23140.79-4.41%2,471,161
Mar 27, 2026146.29150.56146.01147.74147.281.09%1,801,482
Mar 26, 2026148.91150.55144.38146.14145.69-3.24%2,419,580
Mar 25, 2026152.64154.82150.36151.04150.57-0.06%1,961,079
Mar 24, 2026150.95155.06150.42151.13150.66-0.42%1,776,968
Mar 23, 2026148.00154.70146.98151.77151.304.09%1,845,064
Mar 20, 2026161.51162.50144.60145.80145.35-9.67%4,161,661
Mar 19, 2026156.63162.98154.80161.40160.901.44%1,917,357
Mar 18, 2026158.06162.42157.00159.11158.622.82%3,329,970
Mar 17, 2026153.82155.81152.62154.75154.271.49%1,829,606
Mar 16, 2026156.00157.56151.68152.48152.01-0.26%2,224,310
Mar 13, 2026154.53154.76151.26152.87152.400.51%1,775,178
Mar 12, 2026146.60152.50146.25152.10151.632.33%2,596,747
Mar 11, 2026154.21154.50147.53148.63148.17-4.20%3,372,553
Mar 10, 2026156.00159.37155.00155.15154.67-0.17%2,847,350
Mar 9, 2026150.68155.60149.00155.42154.940.71%3,177,580
Mar 6, 2026158.79159.43154.22154.32153.84-3.83%4,553,665
Mar 5, 2026162.00165.16158.03160.46159.97-1.88%4,079,234
Mar 4, 2026162.07166.43161.90163.54163.040.91%9,060,083
Mar 3, 2026162.85164.06158.00162.06161.56-7.70%11,470,686
Mar 2, 2026175.69181.58174.04175.58175.04-1.89%1,770,884
Feb 27, 2026179.98181.09174.21178.96178.41-1.31%2,614,116
Feb 26, 2026183.00183.68173.58181.34180.78-1.23%2,365,356
Feb 25, 2026186.56189.96180.89183.59183.02-0.24%2,648,931
Feb 24, 2026173.27184.84163.76184.03183.464.25%3,754,133
Feb 23, 2026177.54182.04175.11176.52175.98-1.48%2,195,528
Feb 20, 2026175.14180.11174.00179.18178.632.38%2,185,147
Feb 19, 2026170.48175.28169.66175.01174.472.31%1,623,377
Feb 18, 2026174.50176.44170.55171.06170.53-1.38%1,518,180
Feb 17, 2026173.12177.71170.86173.45172.910.64%2,414,565
Feb 13, 2026161.69172.68161.54172.35171.826.52%3,348,867
Feb 12, 2026162.21166.25158.46161.80161.300.73%2,535,157
Feb 11, 2026158.45160.96156.62160.63160.132.68%1,665,581
Feb 10, 2026157.02158.69154.01156.43155.950.46%1,749,763
Feb 9, 2026154.17158.35152.79155.72155.241.56%1,744,272
Feb 6, 2026148.96153.57148.01153.32152.856.15%2,064,218
Feb 5, 2026142.38147.46141.81144.44143.990.31%2,441,234
Feb 4, 2026151.91153.47140.49143.99143.55-5.38%3,453,334
Feb 3, 2026151.61154.56147.72152.18151.712.06%2,018,221