-
5 DAY PERFORMANCE
+5.13% -
1 MONTH PERFORMANCE
+13.62% -
3 MONTH PERFORMANCE
+18.41% -
6 MONTH PERFORMANCE
+19.55% -
YEAR-TO-DATE PERFORMANCE
+87.47% -
1 YEAR PERFORMANCE
+111.48%
NRG Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $94.95 | $96.89 (2.04%) | $97.47 | $94.40 | 2.46 M | $20.06 B |
| 11/20/2024 | $95.43 | $94.52 (-0.95%) | $96.21 | $93.85 | 1.86 M | $19.57 B |
| 11/19/2024 | $92.00 | $94.86 (3.11%) | $95.22 | $91.66 | 2.79 M | $19.64 B |
| 11/18/2024 | $92.24 | $93.23 (1.07%) | $94.50 | $91.18 | 2.71 M | $19.30 B |
| 11/15/2024 | $91.62 | $92.19 (0.62%) | $92.92 | $91.23 | 2.00 M | $19.08 B |
| 11/14/2024 | $92.60 | $91.64 (-1.04%) | $94.20 | $91.29 | 2.88 M | $18.97 B |
| 11/13/2024 | $92.98 | $92.48 (-0.54%) | $94.78 | $92.06 | 2.73 M | $19.14 B |
| 11/12/2024 | $93.50 | $92.66 (-0.9%) | $95.70 | $90.37 | 2.97 M | $19.18 B |
| 11/11/2024 | $98.55 | $94.28 (-4.33%) | $99.36 | $93.82 | 3.41 M | $19.52 B |
| 11/08/2024 | $99.75 | $96.14 (-3.62%) | $102.84 | $94.74 | 4.78 M | $20.00 B |
| 11/07/2024 | $93.75 | $96.40 (2.83%) | $97.35 | $92.96 | 4.03 M | $20.05 B |
| 11/06/2024 | $91.52 | $92.39 (0.95%) | $93.00 | $90.84 | 2.47 M | $19.22 B |
| 11/05/2024 | $88.13 | $91.25 (3.54%) | $91.52 | $88.13 | 2.21 M | $18.98 B |
| 11/04/2024 | $85.70 | $88.05 (2.74%) | $89.03 | $85.25 | 3.03 M | $18.31 B |
| 11/01/2024 | $89.90 | $86.72 (-3.54%) | $90.26 | $85.99 | 2.69 M | $18.04 B |
| 10/31/2024 | $88.35 | $90.40 (2.32%) | $91.01 | $88.10 | 2.19 M | $18.80 B |
| 10/30/2024 | $88.86 | $88.45 (-0.46%) | $89.97 | $87.62 | 2.14 M | $18.40 B |
| 10/29/2024 | $87.94 | $88.10 (0.18%) | $89.08 | $86.16 | 2.72 M | $18.32 B |
| 10/28/2024 | $88.11 | $88.73 (0.7%) | $88.89 | $87.70 | 2.02 M | $18.46 B |
| 10/25/2024 | $90.02 | $87.53 (-2.77%) | $90.15 | $87.28 | 3.08 M | $18.21 B |
| 10/24/2024 | $88.08 | $89.28 (1.36%) | $89.56 | $87.42 | 2.87 M | $18.57 B |
| 10/23/2024 | $84.90 | $87.73 (3.33%) | $88.00 | $84.90 | 4.91 M | $18.25 B |
| 10/22/2024 | $85.47 | $85.30 (-0.2%) | $85.98 | $84.09 | 1.82 M | $17.74 B |
| 10/21/2024 | $86.45 | $86.45 (0%) | $87.07 | $85.23 | 1.71 M | $17.98 B |
| 10/18/2024 | $86.04 | $86.33 (0.34%) | $87.15 | $85.50 | 2.10 M | $17.96 B |
| 10/17/2024 | $92.07 | $86.00 (-6.59%) | $92.82 | $85.97 | 2.43 M | $17.89 B |
| 10/16/2024 | $90.00 | $91.29 (1.43%) | $91.89 | $89.60 | 2.05 M | $18.99 B |
| 10/15/2024 | $89.84 | $89.14 (-0.78%) | $90.24 | $89.01 | 1.93 M | $18.54 B |
| 10/14/2024 | $90.26 | $90.08 (-0.2%) | $91.07 | $89.47 | 1.99 M | $18.74 B |
| 10/11/2024 | $87.04 | $89.75 (3.11%) | $89.84 | $85.63 | 2.60 M | $18.67 B |
| 10/10/2024 | $87.82 | $87.60 (-0.25%) | $88.79 | $87.50 | 1.83 M | $18.22 B |
| 10/09/2024 | $93.26 | $88.56 (-5.04%) | $93.35 | $87.38 | 3.06 M | $18.42 B |
| 10/08/2024 | $94.48 | $93.56 (-0.97%) | $94.82 | $93.17 | 2.04 M | $19.46 B |
| 10/07/2024 | $95.58 | $94.29 (-1.35%) | $96.40 | $92.83 | 2.31 M | $19.61 B |
| 10/04/2024 | $94.49 | $95.35 (0.91%) | $96.20 | $93.91 | 2.49 M | $19.83 B |
| 10/03/2024 | $93.17 | $94.05 (0.94%) | $94.60 | $92.81 | 3.03 M | $19.56 B |
| 10/02/2024 | $92.00 | $92.49 (0.53%) | $93.46 | $91.87 | 2.23 M | $19.24 B |
| 10/01/2024 | $90.81 | $92.65 (2.03%) | $92.91 | $89.90 | 3.49 M | $19.27 B |
| 09/30/2024 | $91.20 | $91.10 (-0.11%) | $92.12 | $89.58 | 2.72 M | $18.95 B |
| 09/27/2024 | $90.47 | $91.22 (0.83%) | $91.99 | $90.22 | 2.08 M | $18.97 B |
| 09/26/2024 | $91.12 | $90.58 (-0.59%) | $93.17 | $89.95 | 4.39 M | $18.84 B |
| 09/25/2024 | $88.11 | $89.24 (1.28%) | $89.71 | $87.33 | 2.44 M | $18.56 B |
| 09/24/2024 | $88.56 | $87.92 (-0.72%) | $88.92 | $87.28 | 2.10 M | $18.29 B |
| 09/23/2024 | $87.83 | $88.00 (0.19%) | $90.57 | $86.52 | 4.29 M | $18.30 B |
| 09/20/2024 | $83.50 | $87.09 (4.3%) | $87.16 | $82.47 | 6.33 M | $18.11 B |
| 09/19/2024 | $83.00 | $81.83 (-1.41%) | $83.46 | $81.25 | 1.97 M | $17.02 B |
| 09/18/2024 | $81.30 | $81.95 (0.8%) | $84.07 | $81.24 | 2.74 M | $17.05 B |
| 09/17/2024 | $81.34 | $81.32 (-0.02%) | $82.83 | $80.77 | 2.14 M | $16.91 B |
| 09/16/2024 | $80.89 | $80.78 (-0.14%) | $82.02 | $80.27 | 2.38 M | $16.80 B |
| 09/13/2024 | $78.75 | $81.04 (2.91%) | $81.39 | $77.49 | 2.25 M | $16.86 B |
| 09/12/2024 | $80.07 | $79.80 (-0.34%) | $81.08 | $79.56 | 1.79 M | $16.60 B |
| 09/11/2024 | $78.19 | $80.07 (2.4%) | $80.12 | $77.31 | 2.34 M | $16.65 B |
| 09/10/2024 | $78.30 | $77.94 (-0.46%) | $78.45 | $77.38 | 1.24 M | $16.21 B |
| 09/09/2024 | $77.38 | $77.92 (0.7%) | $78.07 | $76.13 | 2.48 M | $16.21 B |
| 09/06/2024 | $78.54 | $76.51 (-2.58%) | $79.60 | $76.36 | 3.21 M | $15.91 B |
| 09/05/2024 | $79.25 | $78.53 (-0.91%) | $79.57 | $78.06 | 1.53 M | $16.33 B |
| 09/04/2024 | $79.66 | $79.13 (-0.67%) | $81.35 | $78.97 | 1.99 M | $16.46 B |
| 09/03/2024 | $84.80 | $79.75 (-5.96%) | $84.80 | $79.50 | 2.87 M | $16.59 B |
| 08/30/2024 | $83.00 | $85.01 (2.42%) | $85.17 | $82.96 | 2.50 M | $17.68 B |
| 08/29/2024 | $80.52 | $82.62 (2.61%) | $82.98 | $80.04 | 1.88 M | $17.18 B |
| 08/28/2024 | $83.59 | $80.27 (-3.97%) | $84.00 | $79.94 | 2.89 M | $16.70 B |
| 08/27/2024 | $83.20 | $83.60 (0.48%) | $84.09 | $82.76 | 1.81 M | $17.39 B |
| 08/26/2024 | $83.54 | $83.75 (0.25%) | $85.38 | $83.28 | 3.48 M | $17.42 B |
| 08/23/2024 | $82.36 | $83.50 (1.38%) | $83.67 | $82.01 | 3.01 M | $17.37 B |
| 08/22/2024 | $82.85 | $81.85 (-1.21%) | $83.21 | $81.68 | 2.09 M | $17.02 B |