5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
+5.25%
YEAR-TO-DATE PERFORMANCE
+4.70%
1 YEAR PERFORMANCE
+27.77%
NRG Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $93.35 | $94.47 (1.2%) | $95.48 | $91.44 | 1.62 M | $19.46 B |
| 04/10/2025 | $94.72 | $92.89 (-1.93%) | $95.92 | $90.91 | 2.58 M | $19.14 B |
| 04/09/2025 | $86.00 | $97.39 (13.24%) | $98.60 | $83.12 | 4.84 M | $20.06 B |
| 04/08/2025 | $91.35 | $85.90 (-5.97%) | $92.09 | $84.38 | 3.62 M | $17.70 B |
| 04/07/2025 | $80.43 | $87.24 (8.47%) | $90.85 | $79.57 | 4.80 M | $17.97 B |
| 04/04/2025 | $91.00 | $83.61 (-8.12%) | $91.25 | $82.01 | 6.88 M | $17.22 B |
| 04/03/2025 | $97.00 | $92.77 (-4.36%) | $99.51 | $92.38 | 3.44 M | $19.11 B |
| 04/02/2025 | $96.56 | $102.88 (6.55%) | $103.49 | $96.46 | 3.30 M | $21.19 B |
| 04/01/2025 | $95.60 | $98.53 (3.06%) | $98.59 | $95.01 | 2.55 M | $20.30 B |
| 03/31/2025 | $93.22 | $95.46 (2.4%) | $96.03 | $92.93 | 2.98 M | $19.66 B |
| 03/28/2025 | $95.60 | $95.20 (-0.42%) | $96.93 | $94.47 | 2.40 M | $19.61 B |
| 03/27/2025 | $95.84 | $95.76 (-0.08%) | $97.94 | $95.04 | 1.96 M | $19.73 B |
| 03/26/2025 | $101.49 | $97.37 (-4.06%) | $102.16 | $96.50 | 2.41 M | $20.06 B |
| 03/25/2025 | $102.07 | $102.27 (0.2%) | $102.97 | $100.24 | 2.10 M | $21.07 B |
| 03/24/2025 | $102.28 | $102.86 (0.57%) | $104.20 | $101.66 | 2.61 M | $21.19 B |
| 03/21/2025 | $98.05 | $100.66 (2.66%) | $100.74 | $96.58 | 7.62 M | $20.74 B |
| 03/20/2025 | $97.05 | $99.64 (2.67%) | $100.49 | $96.58 | 2.56 M | $20.53 B |
| 03/19/2025 | $94.98 | $98.26 (3.45%) | $99.02 | $94.90 | 2.34 M | $20.24 B |
| 03/18/2025 | $94.19 | $94.68 (0.52%) | $95.35 | $93.22 | 1.80 M | $19.50 B |
| 03/17/2025 | $95.60 | $96.13 (0.55%) | $97.92 | $94.44 | 2.48 M | $19.80 B |
| 03/14/2025 | $92.58 | $95.39 (3.04%) | $95.63 | $91.38 | 2.99 M | $19.65 B |
| 03/13/2025 | $92.26 | $90.92 (-1.45%) | $92.50 | $89.43 | 3.43 M | $18.73 B |
| 03/12/2025 | $91.00 | $92.47 (1.62%) | $94.55 | $90.68 | 4.92 M | $19.05 B |
| 03/11/2025 | $84.71 | $88.62 (4.62%) | $90.26 | $84.71 | 5.21 M | $18.26 B |
| 03/10/2025 | $85.09 | $84.82 (-0.32%) | $86.41 | $80.90 | 6.16 M | $17.47 B |
| 03/07/2025 | $91.54 | $88.09 (-3.77%) | $93.31 | $84.87 | 4.67 M | $18.15 B |
| 03/06/2025 | $95.21 | $91.14 (-4.27%) | $96.11 | $90.61 | 3.42 M | $18.77 B |
| 03/05/2025 | $98.67 | $98.71 (0.04%) | $100.03 | $96.70 | 2.64 M | $20.33 B |
| 03/04/2025 | $98.11 | $100.25 (2.18%) | $102.63 | $95.32 | 3.18 M | $20.65 B |
| 03/03/2025 | $106.60 | $100.25 (-5.96%) | $106.98 | $99.19 | 4.17 M | $20.65 B |
| 02/28/2025 | $104.48 | $105.71 (1.18%) | $106.19 | $102.18 | 3.81 M | $21.78 B |
| 02/27/2025 | $116.20 | $105.11 (-9.54%) | $117.26 | $104.85 | 5.40 M | $21.65 B |
| 02/26/2025 | $105.52 | $113.33 (7.4%) | $115.35 | $105.31 | 5.03 M | $23.35 B |
| 02/25/2025 | $101.44 | $102.44 (0.99%) | $104.00 | $98.27 | 3.81 M | $21.10 B |
| 02/24/2025 | $106.55 | $103.43 (-2.93%) | $107.14 | $102.16 | 2.89 M | $21.31 B |
| 02/21/2025 | $111.24 | $105.96 (-4.75%) | $111.51 | $105.37 | 3.35 M | $21.93 B |
| 02/20/2025 | $111.85 | $111.07 (-0.7%) | $111.85 | $107.36 | 2.02 M | $22.99 B |
| 02/19/2025 | $111.71 | $112.41 (0.63%) | $112.65 | $110.36 | 2.17 M | $23.27 B |
| 02/18/2025 | $108.84 | $111.91 (2.82%) | $112.71 | $108.32 | 3.66 M | $23.17 B |
| 02/14/2025 | $106.24 | $107.60 (1.28%) | $108.77 | $104.11 | 1.66 M | $22.27 B |
| 02/13/2025 | $102.96 | $106.25 (3.2%) | $106.48 | $102.84 | 3.20 M | $21.99 B |
| 02/12/2025 | $102.20 | $102.66 (0.45%) | $104.31 | $101.35 | 2.22 M | $21.25 B |
| 02/11/2025 | $104.48 | $104.66 (0.17%) | $104.87 | $102.78 | 2.60 M | $21.66 B |
| 02/10/2025 | $103.55 | $105.18 (1.57%) | $105.26 | $102.76 | 1.71 M | $21.77 B |
| 02/07/2025 | $104.42 | $103.01 (-1.35%) | $105.77 | $102.67 | 1.23 M | $21.32 B |
| 02/06/2025 | $103.20 | $103.31 (0.11%) | $103.95 | $102.05 | 1.43 M | $21.39 B |
| 02/05/2025 | $103.25 | $102.88 (-0.36%) | $104.21 | $101.07 | 1.93 M | $21.30 B |
| 02/04/2025 | $101.96 | $101.66 (-0.29%) | $102.89 | $100.25 | 1.75 M | $21.04 B |
| 02/03/2025 | $99.00 | $102.68 (3.72%) | $104.00 | $99.00 | 2.33 M | $21.25 B |
| 01/31/2025 | $104.91 | $102.44 (-2.35%) | $105.15 | $102.42 | 2.90 M | $21.21 B |
| 01/30/2025 | $102.80 | $105.00 (2.14%) | $106.02 | $102.24 | 3.36 M | $21.74 B |
| 01/29/2025 | $100.84 | $100.57 (-0.27%) | $102.85 | $99.28 | 2.97 M | $20.82 B |
| 01/28/2025 | $98.91 | $100.87 (1.98%) | $101.70 | $95.55 | 4.71 M | $20.88 B |
| 01/27/2025 | $105.08 | $97.49 (-7.22%) | $106.00 | $94.81 | 5.90 M | $20.18 B |
| 01/24/2025 | $111.26 | $112.37 (1%) | $112.70 | $110.34 | 4.29 M | $23.26 B |
| 01/23/2025 | $110.63 | $110.54 (-0.08%) | $113.17 | $109.56 | 3.56 M | $22.88 B |
| 01/22/2025 | $115.01 | $110.35 (-4.05%) | $115.38 | $109.53 | 3.60 M | $22.84 B |
| 01/21/2025 | $107.13 | $111.55 (4.13%) | $112.79 | $107.13 | 5.34 M | $23.09 B |
| 01/17/2025 | $106.42 | $104.51 (-1.79%) | $106.42 | $103.75 | 2.66 M | $21.63 B |
| 01/16/2025 | $104.28 | $106.00 (1.65%) | $106.65 | $103.69 | 3.47 M | $21.94 B |
| 01/15/2025 | $103.00 | $104.07 (1.04%) | $104.92 | $102.22 | 2.74 M | $21.54 B |
| 01/14/2025 | $98.70 | $99.79 (1.1%) | $100.60 | $97.76 | 2.89 M | $20.66 B |
| 01/13/2025 | $98.55 | $97.20 (-1.37%) | $98.96 | $95.31 | 2.51 M | $20.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
