Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NRG Energy (NY:NRG)

162.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 163.52 168.57 162.12 162.67 9,663,395 +1.13(+0.70%)
Jun 26, 2025 157.72 162.22 156.27 161.54 2,706,266 +8.22(+5.36%)
Jun 25, 2025 154.35 156.57 152.63 153.32 2,195,553 -0.36(-0.23%)
Jun 24, 2025 154.18 154.70 151.29 153.68 2,654,584 +1.63(+1.07%)
Jun 23, 2025 152.00 155.00 149.91 152.05 2,423,270 +0.13(+0.09%)
Jun 20, 2025 153.76 154.10 151.19 151.92 7,964,295 -0.72(-0.47%)
Jun 18, 2025 152.06 154.20 151.13 152.64 2,528,623 +0.56(+0.37%)
Jun 17, 2025 153.60 154.59 150.14 152.08 2,532,243 -1.86(-1.21%)
Jun 16, 2025 153.47 155.88 153.34 153.94 2,535,842 +1.90(+1.25%)
Jun 13, 2025 150.09 152.15 149.00 152.04 2,258,572 +1.04(+0.69%)
Jun 12, 2025 148.23 152.12 148.23 151.00 2,881,373 +1.93(+1.29%)
Jun 11, 2025 150.51 152.00 148.25 149.07 4,052,841 +0.39(+0.26%)
Jun 10, 2025 154.63 155.75 147.69 148.68 3,636,427 -6.37(-4.11%)
Jun 09, 2025 156.72 159.08 154.47 155.05 2,166,516 -0.89(-0.57%)
Jun 06, 2025 156.60 157.94 154.27 155.94 2,328,129 -0.09(-0.06%)
Jun 05, 2025 157.35 158.20 155.03 156.03 2,491,266 -0.94(-0.60%)
Jun 04, 2025 160.67 160.67 156.75 156.97 3,204,294 -4.07(-2.53%)
Jun 03, 2025 160.63 162.33 158.17 161.04 3,913,761 +2.55(+1.61%)
Jun 02, 2025 156.54 159.74 154.60 158.49 3,745,507 +2.59(+1.66%)
May 30, 2025 153.67 156.12 153.65 155.90 3,800,732 +1.43(+0.93%)
May 29, 2025 158.10 158.51 153.09 154.47 3,948,720 -1.59(-1.02%)
May 28, 2025 157.81 158.01 155.58 156.06 1,623,657 -0.85(-0.54%)
May 27, 2025 159.28 159.79 155.91 156.91 3,851,247 -0.91(-0.58%)
May 23, 2025 153.72 158.56 153.28 157.82 2,290,802 +2.53(+1.63%)
May 22, 2025 154.69 155.96 152.38 155.29 2,450,838 -0.18(-0.12%)
May 21, 2025 158.42 158.66 154.83 155.47 3,066,314 -4.21(-2.64%)
May 20, 2025 160.12 161.38 158.83 159.68 3,482,059 -1.56(-0.97%)
May 19, 2025 156.78 161.78 156.16 161.24 2,878,622 +2.04(+1.28%)
May 16, 2025 154.96 159.24 154.04 159.20 7,102,445 +4.18(+2.70%)
May 15, 2025 153.50 157.41 152.84 155.02 4,280,483 +1.21(+0.79%)
May 14, 2025 154.75 158.37 152.91 153.81 6,349,334 -2.90(-1.85%)
May 13, 2025 149.63 158.66 147.90 156.71 8,019,151 +6.10(+4.05%)
May 12, 2025 137.00 150.81 136.95 150.61 10,292,275 +31.28(+26.21%)
May 09, 2025 120.25 120.72 117.44 119.33 3,028,467 -1.01(-0.84%)
May 08, 2025 119.53 120.92 117.86 120.34 2,549,364 +1.67(+1.41%)
May 07, 2025 115.74 119.81 115.48 118.67 2,698,117 +1.66(+1.42%)
May 06, 2025 115.37 118.47 114.20 117.01 2,891,416 +0.78(+0.67%)
May 05, 2025 115.53 116.71 114.00 116.23 1,764,454 -0.41(-0.35%)
May 02, 2025 115.00 117.90 114.37 116.64 2,207,727 +2.50(+2.19%)
May 01, 2025 111.29 115.24 111.25 114.14 3,092,545 +5.00(+4.58%)
Apr 30, 2025 106.08 109.40 104.88 109.14 2,337,155 +0.05(+0.05%)
Apr 29, 2025 108.06 109.66 106.75 109.09 1,752,376 +0.17(+0.16%)
Apr 28, 2025 107.70 109.22 107.19 108.92 2,631,522 +1.03(+0.95%)
Apr 25, 2025 105.68 108.75 105.68 107.89 1,817,484 +2.21(+2.09%)
Apr 24, 2025 101.40 106.37 101.13 105.68 1,706,607 +4.05(+3.99%)
Apr 23, 2025 102.78 105.19 100.56 101.63 1,823,961 +3.23(+3.28%)
Apr 22, 2025 94.71 98.94 94.71 98.40 3,575,884 +5.69(+6.13%)
Apr 21, 2025 95.71 96.41 90.48 92.72 1,923,644 -4.75(-4.87%)
Apr 17, 2025 98.64 100.26 96.71 97.47 1,953,820 -0.23(-0.23%)
Apr 16, 2025 95.11 98.70 95.00 97.70 2,226,384 +0.98(+1.01%)
Apr 15, 2025 95.61 98.10 95.61 96.72 1,519,925 +1.19(+1.24%)
Apr 14, 2025 97.06 97.22 94.62 95.53 1,989,648 +1.44(+1.53%)
Apr 11, 2025 92.98 95.10 91.07 94.09 1,641,516 +1.57(+1.70%)
Apr 10, 2025 94.34 95.53 90.54 92.52 2,587,038 -4.48(-4.62%)
Apr 09, 2025 85.65 98.20 82.79 97.00 4,860,289 +11.44(+13.38%)
Apr 08, 2025 90.98 91.72 84.04 85.56 3,633,130 -1.33(-1.54%)
Apr 07, 2025 80.11 89.89 79.25 86.89 4,816,195 +3.62(+4.34%)
Apr 04, 2025 90.63 90.88 81.68 83.27 6,904,789 -9.12(-9.87%)
Apr 03, 2025 96.61 99.11 92.01 92.40 3,449,767 -10.07(-9.83%)
Apr 02, 2025 96.17 103.07 96.07 102.47 3,314,909 +4.33(+4.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.