NRG
NRG Energy, Inc.
NYQ
$133.51
+4.04
(+3.12%)
Pullback · -0.80σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $129.85 | $135.85 | $129.11 | $133.51 | 2.7M |
| 2026-06-01 | $131.09 | $131.65 | $127.11 | $129.47 | 2.6M |
| 2026-05-29 | $136.01 | $138.22 | $133.91 | $134.08 | 3.6M |
| 2026-05-28 | $135.97 | $138.95 | $135.07 | $137.50 | 2.3M |
| 2026-05-27 | $139.70 | $141.53 | $136.08 | $138.00 | 2.5M |
| 2026-05-26 | $140.00 | $143.08 | $138.88 | $140.43 | 2.7M |
| 2026-05-22 | $137.12 | $139.85 | $136.17 | $137.65 | 2.1M |
| 2026-05-21 | $133.04 | $137.19 | $132.64 | $136.92 | 2.7M |
| 2026-05-20 | $127.17 | $134.23 | $127.00 | $133.98 | 3.7M |
| 2026-05-19 | $124.00 | $124.16 | $121.22 | $123.71 | 3.1M |
| 2026-05-18 | $127.36 | $127.89 | $124.16 | $125.50 | 2.5M |
| 2026-05-15 | $132.00 | $132.25 | $127.64 | $127.81 | 2.7M |
| 2026-05-14 | $130.95 | $134.90 | $130.70 | $134.72 | 2.8M |
| 2026-05-13 | $137.15 | $137.99 | $129.24 | $131.08 | 5.1M |
| 2026-05-12 | $136.00 | $138.41 | $134.04 | $137.34 | 3.3M |
| 2026-05-11 | $138.04 | $139.11 | $136.97 | $137.30 | 2.9M |
| 2026-05-08 | $143.55 | $144.96 | $137.76 | $138.11 | 2.5M |
| 2026-05-07 | $150.86 | $151.34 | $141.55 | $141.86 | 4.4M |
| 2026-05-06 | $153.18 | $157.83 | $149.00 | $150.64 | 3.9M |
| 2026-05-05 | $156.44 | $159.25 | $156.09 | $157.43 | 2.4M |
| 2026-05-04 | $153.00 | $156.36 | $152.34 | $154.82 | 1.9M |
| 2026-05-01 | $154.82 | $156.99 | $152.15 | $153.37 | 2.4M |
| 2026-04-30 | $151.03 | $155.86 | $150.83 | $155.58 | 2.1M |
| 2026-04-29 | $154.82 | $156.16 | $148.65 | $149.01 | 1.8M |
| 2026-04-28 | $156.56 | $159.25 | $154.72 | $154.81 | 2.2M |
| 2026-04-27 | $160.89 | $161.36 | $157.39 | $160.15 | 1.8M |
| 2026-04-24 | $154.86 | $160.67 | $153.99 | $159.81 | 2.0M |
| 2026-04-23 | $150.17 | $154.53 | $148.79 | $154.53 | 3.7M |
| 2026-04-22 | $151.79 | $153.08 | $148.97 | $149.60 | 3.2M |
| 2026-04-21 | $156.75 | $158.50 | $149.66 | $149.86 | 3.2M |
| 2026-04-20 | $169.14 | $169.78 | $156.25 | $157.18 | 3.8M |
| 2026-04-17 | $169.00 | $171.35 | $166.29 | $167.73 | 3.4M |
| 2026-04-16 | $168.71 | $171.04 | $166.32 | $168.50 | 2.8M |
| 2026-04-15 | $170.08 | $170.47 | $165.82 | $168.45 | 3.0M |
| 2026-04-14 | $172.04 | $175.52 | $169.34 | $170.96 | 2.5M |
| 2026-04-13 | $161.98 | $170.43 | $160.89 | $170.24 | 2.7M |
| 2026-04-10 | $162.18 | $166.89 | $162.00 | $164.07 | 2.1M |
| 2026-04-09 | $160.68 | $167.06 | $160.68 | $161.78 | 2.1M |
| 2026-04-08 | $160.46 | $161.09 | $157.36 | $160.30 | 2.3M |
| 2026-04-07 | $149.19 | $153.27 | $149.19 | $153.06 | 1.9M |
| 2026-04-06 | $152.45 | $153.81 | $149.76 | $149.80 | 2.1M |
| 2026-04-02 | $145.85 | $152.80 | $145.85 | $152.69 | 3.2M |
| 2026-04-01 | $147.93 | $150.88 | $146.38 | $149.90 | 1.8M |
| 2026-03-31 | $142.09 | $146.89 | $141.50 | $146.14 | 3.1M |
| 2026-03-30 | $150.49 | $151.26 | $139.89 | $141.23 | 2.5M |
| 2026-03-27 | $146.29 | $150.56 | $146.01 | $147.74 | 1.8M |
| 2026-03-26 | $148.91 | $150.55 | $144.38 | $146.14 | 2.4M |
| 2026-03-25 | $152.64 | $154.82 | $150.36 | $151.04 | 2.0M |
| 2026-03-24 | $150.95 | $155.06 | $150.42 | $151.13 | 1.8M |
| 2026-03-23 | $148.00 | $154.70 | $146.98 | $151.77 | 1.8M |
| 2026-03-20 | $161.51 | $162.50 | $144.60 | $145.80 | 4.2M |
| 2026-03-19 | $156.63 | $162.98 | $154.80 | $161.40 | 1.9M |
| 2026-03-18 | $158.06 | $162.42 | $157.00 | $159.11 | 3.3M |
| 2026-03-17 | $153.82 | $155.81 | $152.62 | $154.75 | 1.8M |
| 2026-03-16 | $156.00 | $157.56 | $151.68 | $152.48 | 2.2M |
| 2026-03-13 | $154.53 | $154.76 | $151.26 | $152.87 | 1.8M |
| 2026-03-12 | $146.60 | $152.50 | $146.25 | $152.10 | 2.6M |
| 2026-03-11 | $154.21 | $154.50 | $147.53 | $148.63 | 3.4M |
| 2026-03-10 | $156.00 | $159.37 | $155.00 | $155.15 | 2.8M |
| 2026-03-09 | $150.68 | $155.60 | $149.00 | $155.42 | 3.2M |
| 2026-03-06 | $158.79 | $159.43 | $154.22 | $154.32 | 4.6M |
| 2026-03-05 | $162.00 | $165.16 | $158.03 | $160.46 | 4.1M |
| 2026-03-04 | $162.07 | $166.43 | $161.90 | $163.54 | 9.1M |
| 2026-03-03 | $162.85 | $164.06 | $158.00 | $162.06 | 11.5M |
| 2026-03-02 | $175.69 | $181.58 | $174.04 | $175.58 | 1.8M |
| 2026-02-27 | $179.98 | $181.09 | $174.21 | $178.96 | 2.6M |
| 2026-02-26 | $183.00 | $183.68 | $173.58 | $181.34 | 2.4M |
| 2026-02-25 | $186.56 | $189.96 | $180.89 | $183.59 | 2.6M |
| 2026-02-24 | $173.27 | $184.84 | $163.76 | $184.03 | 3.8M |
| 2026-02-23 | $177.54 | $182.04 | $175.11 | $176.52 | 2.2M |
| 2026-02-20 | $175.14 | $180.11 | $174.00 | $179.18 | 2.2M |
| 2026-02-19 | $170.48 | $175.28 | $169.66 | $175.01 | 1.6M |
| 2026-02-18 | $174.50 | $176.44 | $170.55 | $171.06 | 1.5M |
| 2026-02-17 | $173.12 | $177.71 | $170.86 | $173.45 | 2.4M |
| 2026-02-13 | $161.69 | $172.68 | $161.54 | $172.35 | 3.3M |
| 2026-02-12 | $162.21 | $166.25 | $158.46 | $161.80 | 2.5M |
| 2026-02-11 | $158.45 | $160.96 | $156.62 | $160.63 | 1.7M |
| 2026-02-10 | $157.02 | $158.69 | $154.01 | $156.43 | 1.7M |
| 2026-02-09 | $154.17 | $158.35 | $152.79 | $155.72 | 1.7M |
| 2026-02-06 | $148.96 | $153.57 | $148.01 | $153.32 | 2.1M |
| 2026-02-05 | $142.38 | $147.46 | $141.81 | $144.44 | 2.4M |
| 2026-02-04 | $151.91 | $153.47 | $140.49 | $143.99 | 3.5M |
| 2026-02-03 | $151.61 | $154.56 | $147.72 | $152.18 | 2.0M |
| 2026-02-02 | $152.11 | $153.32 | $148.58 | $149.11 | 1.9M |
| 2026-01-30 | $153.11 | $156.98 | $150.87 | $152.63 | 1.7M |
| 2026-01-29 | $155.39 | $157.20 | $151.18 | $153.72 | 1.6M |
| 2026-01-28 | $157.00 | $157.50 | $153.00 | $155.11 | 1.6M |
| 2026-01-27 | $149.32 | $156.42 | $149.32 | $156.04 | 1.5M |
| 2026-01-26 | $150.21 | $151.33 | $148.99 | $149.93 | 1.8M |
| 2026-01-23 | $150.98 | $152.24 | $146.91 | $149.30 | 2.3M |
| 2026-01-22 | $152.82 | $153.56 | $149.56 | $151.09 | 1.7M |
| 2026-01-21 | $151.26 | $151.92 | $147.24 | $150.68 | 1.7M |
| 2026-01-20 | $146.59 | $152.59 | $145.52 | $148.91 | 1.9M |
| 2026-01-16 | $153.75 | $156.78 | $148.87 | $152.05 | 3.5M |
| 2026-01-15 | $152.03 | $159.25 | $151.40 | $158.50 | 2.3M |
| 2026-01-14 | $149.26 | $150.62 | $147.51 | $149.83 | 1.8M |
| 2026-01-13 | $149.27 | $152.35 | $148.39 | $150.59 | 1.7M |
| 2026-01-12 | $146.56 | $149.74 | $146.00 | $148.89 | 2.0M |
| 2026-01-09 | $150.64 | $151.79 | $147.62 | $149.27 | 2.5M |
| 2026-01-08 | $148.06 | $148.99 | $141.97 | $143.53 | 2.5M |
| 2026-01-07 | $157.51 | $157.88 | $148.20 | $148.91 | 2.6M |
| 2026-01-06 | $161.21 | $161.21 | $155.83 | $159.63 | 2.0M |
| 2026-01-05 | $168.49 | $170.24 | $159.00 | $161.59 | 1.7M |
| 2026-01-02 | $161.58 | $166.66 | $160.96 | $166.16 | 1.3M |
| 2025-12-31 | $160.84 | $161.20 | $159.19 | $159.24 | 0.8M |
| 2025-12-30 | $161.45 | $162.00 | $159.56 | $160.43 | 0.7M |
| 2025-12-29 | $160.61 | $164.06 | $160.35 | $160.96 | 1.4M |
| 2025-12-26 | $160.10 | $161.52 | $158.39 | $160.88 | 1.1M |
| 2025-12-24 | $157.87 | $161.14 | $156.94 | $160.56 | 0.6M |
| 2025-12-23 | $156.93 | $159.71 | $156.65 | $158.11 | 1.3M |
| 2025-12-22 | $158.10 | $158.10 | $154.36 | $156.96 | 1.3M |
| 2025-12-19 | $154.86 | $157.58 | $154.70 | $156.20 | 3.9M |
| 2025-12-18 | $154.29 | $158.21 | $152.09 | $154.64 | 2.2M |
| 2025-12-17 | $160.54 | $161.08 | $147.98 | $149.48 | 4.7M |
| 2025-12-16 | $159.62 | $162.27 | $157.45 | $160.15 | 1.5M |
| 2025-12-15 | $161.89 | $163.06 | $159.27 | $159.99 | 1.7M |
| 2025-12-12 | $172.00 | $172.40 | $160.58 | $161.44 | 2.0M |
| 2025-12-11 | $165.02 | $170.84 | $164.27 | $170.64 | 1.6M |
| 2025-12-10 | $167.43 | $170.06 | $163.25 | $168.16 | 1.6M |
| 2025-12-09 | $165.41 | $171.57 | $164.31 | $166.75 | 1.8M |
| 2025-12-08 | $164.19 | $167.18 | $162.21 | $164.11 | 1.6M |
| 2025-12-05 | $168.87 | $170.25 | $162.79 | $163.00 | 1.9M |
| 2025-12-04 | $166.14 | $170.19 | $166.00 | $169.36 | 1.4M |
| 2025-12-03 | $163.76 | $167.00 | $160.22 | $166.77 | 1.3M |