5 DAY PERFORMANCE
+2.62%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-28.47%
6 MONTH PERFORMANCE
-37.37%
YEAR-TO-DATE PERFORMANCE
-39.68%
1 YEAR PERFORMANCE
-44.11%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $95.70 | $96.06 (0.38%) | $97.28 | $94.10 | 2.19 M | $20.27 B |
| 10/29/2026 | $96.63 | $97.54 (0.94%) | $98.87 | $96.28 | 2.90 M | $20.58 B |
| 10/28/2026 | $96.71 | $96.97 (0.27%) | $97.71 | $94.12 | 2.83 M | $20.46 B |
| 10/27/2026 | $94.64 | $95.27 (0.67%) | $95.97 | $93.90 | 3.25 M | $20.10 B |
| 10/26/2026 | $92.17 | $93.61 (1.56%) | $93.95 | $91.00 | 3.30 M | $19.75 B |
| 10/23/2026 | $93.92 | $92.31 (-1.71%) | $94.35 | $90.80 | 3.49 M | $19.48 B |
| 10/22/2026 | $98.99 | $94.38 (-4.66%) | $99.30 | $93.61 | 3.88 M | $19.91 B |
| 10/21/2026 | $99.19 | $99.80 (0.61%) | $101.22 | $98.32 | 2.16 M | $21.06 B |
| 10/20/2026 | $99.28 | $97.84 (-1.45%) | $100.21 | $97.64 | 2.33 M | $20.64 B |
| 10/19/2026 | $104.71 | $99.38 (-5.09%) | $105.71 | $97.61 | 3.26 M | $20.97 B |
| 10/16/2026 | $103.50 | $103.75 (0.24%) | $104.75 | $102.17 | 2.56 M | $21.89 B |
| 10/15/2026 | $99.75 | $102.86 (3.12%) | $103.31 | $97.53 | 2.46 M | $21.70 B |
| 10/14/2026 | $106.17 | $100.85 (-5.01%) | $106.38 | $100.20 | 2.49 M | $21.28 B |
| 10/13/2026 | $104.08 | $107.18 (2.98%) | $107.80 | $104.08 | 2.97 M | $22.61 B |
| 10/12/2026 | $107.86 | $106.37 (-1.38%) | $108.61 | $104.70 | 3.13 M | $22.44 B |
| 10/09/2026 | $106.82 | $107.97 (1.08%) | $109.32 | $106.13 | 2.28 M | $22.78 B |
| 10/08/2026 | $107.50 | $106.32 (-1.1%) | $109.69 | $104.43 | 5.01 M | $22.43 B |
| 10/07/2026 | $101.00 | $108.61 (7.53%) | $110.38 | $101.00 | 5.39 M | $22.92 B |
| 10/06/2026 | $101.00 | $103.60 (2.57%) | $105.72 | $100.13 | 4.63 M | $21.86 B |
| 10/05/2026 | $96.35 | $96.80 (0.47%) | $98.25 | $94.90 | 3.22 M | $20.42 B |
| 10/02/2026 | $97.63 | $95.23 (-2.46%) | $98.51 | $93.42 | 3.34 M | $19.90 B |
| 10/01/2026 | $95.85 | $96.93 (1.13%) | $97.71 | $94.56 | 2.64 M | $20.26 B |
| 09/30/2026 | $96.99 | $95.65 (-1.38%) | $98.12 | $93.36 | 3.68 M | $19.99 B |
| 09/29/2026 | $97.82 | $97.17 (-0.66%) | $99.80 | $96.73 | 2.40 M | $20.31 B |
| 09/28/2026 | $99.88 | $97.00 (-2.88%) | $100.12 | $96.86 | 2.85 M | $20.27 B |
| 09/25/2026 | $98.14 | $100.37 (2.27%) | $100.86 | $98.14 | 2.62 M | $20.98 B |
| 09/24/2026 | $99.99 | $97.85 (-2.14%) | $100.16 | $97.50 | 2.64 M | $20.45 B |
| 09/23/2026 | $102.00 | $100.72 (-1.25%) | $102.42 | $100.13 | 2.55 M | $21.05 B |
| 09/22/2026 | $104.01 | $102.75 (-1.21%) | $104.91 | $102.51 | 2.46 M | $21.47 B |
| 09/21/2026 | $104.82 | $103.28 (-1.47%) | $104.82 | $101.33 | 3.63 M | $21.59 B |
| 09/18/2026 | $105.72 | $103.66 (-1.95%) | $107.10 | $103.49 | 3.70 M | $21.66 B |
| 09/17/2026 | $109.74 | $106.23 (-3.2%) | $111.25 | $106.03 | 3.30 M | $22.20 B |
| 09/16/2026 | $107.89 | $107.38 (-0.47%) | $108.81 | $106.34 | 2.01 M | $22.44 B |
| 09/15/2026 | $109.43 | $105.99 (-3.14%) | $109.65 | $105.13 | 3.39 M | $22.15 B |
| 09/14/2026 | $110.00 | $108.47 (-1.39%) | $111.47 | $107.41 | 3.06 M | $22.67 B |
| 09/11/2026 | $113.59 | $113.46 (-0.11%) | $114.99 | $112.17 | 1.55 M | $23.71 B |
| 09/10/2026 | $114.36 | $111.65 (-2.37%) | $114.96 | $111.47 | 3.53 M | $23.33 B |
| 09/09/2026 | $118.55 | $115.37 (-2.68%) | $118.93 | $114.59 | 2.84 M | $24.11 B |
| 09/08/2026 | $120.93 | $119.64 (-1.07%) | $121.68 | $118.51 | 2.57 M | $25.00 B |
| 09/04/2026 | $111.29 | $119.02 (6.95%) | $119.25 | $111.29 | 3.40 M | $24.88 B |
| 09/03/2026 | $112.24 | $111.84 (-0.36%) | $114.00 | $110.12 | 2.33 M | $23.37 B |
| 09/02/2026 | $110.50 | $111.09 (0.53%) | $111.92 | $108.78 | 2.11 M | $23.22 B |
| 09/01/2026 | $109.50 | $109.51 (0.01%) | $112.15 | $108.34 | 2.18 M | $22.89 B |
| 08/31/2026 | $110.30 | $110.12 (-0.16%) | $110.98 | $108.54 | 3.58 M | $23.02 B |
| 08/28/2026 | $114.70 | $111.12 (-3.12%) | $115.09 | $110.65 | 2.17 M | $23.22 B |
| 08/27/2026 | $116.16 | $114.41 (-1.51%) | $117.31 | $113.24 | 2.03 M | $23.91 B |
| 08/26/2026 | $113.99 | $116.14 (1.89%) | $117.39 | $113.99 | 1.65 M | $24.27 B |
| 08/25/2026 | $114.01 | $113.61 (-0.35%) | $115.63 | $112.90 | 2.97 M | $23.74 B |
| 08/24/2026 | $113.32 | $111.78 (-1.36%) | $114.46 | $111.30 | 4.78 M | $23.36 B |
| 08/21/2026 | $116.58 | $113.11 (-2.98%) | $117.23 | $113.06 | 2.87 M | $23.64 B |
| 08/20/2026 | $119.96 | $115.36 (-3.83%) | $121.10 | $114.90 | 2.79 M | $24.11 B |
| 08/19/2026 | $116.20 | $120.58 (3.77%) | $120.79 | $115.60 | 2.28 M | $25.20 B |
| 08/18/2026 | $121.92 | $115.56 (-5.22%) | $122.52 | $115.08 | 2.63 M | $24.15 B |
| 08/17/2026 | $127.40 | $122.37 (-3.95%) | $127.53 | $121.37 | 1.96 M | $25.58 B |
| 08/14/2026 | $120.00 | $126.24 (5.2%) | $126.27 | $120.00 | 1.45 M | $26.38 B |
| 08/13/2026 | $120.00 | $119.75 (-0.21%) | $122.07 | $119.41 | 1.26 M | $25.03 B |
| 08/12/2026 | $122.00 | $120.66 (-1.1%) | $124.19 | $119.93 | 2.22 M | $25.22 B |
| 08/11/2026 | $119.75 | $119.79 (0.03%) | $122.41 | $119.45 | 1.93 M | $25.04 B |
| 08/10/2026 | $118.13 | $118.91 (0.66%) | $121.44 | $116.56 | 2.21 M | $24.85 B |
| 08/07/2026 | $119.00 | $118.13 (-0.73%) | $123.31 | $117.86 | 3.61 M | $24.69 B |
| 08/06/2026 | $121.27 | $119.05 (-1.83%) | $122.97 | $118.87 | 3.47 M | $24.88 B |
| 08/05/2026 | $118.37 | $120.73 (1.99%) | $124.71 | $117.78 | 6.12 M | $25.23 B |
| 08/04/2026 | $140.00 | $117.04 (-16.4%) | $140.03 | $112.50 | 13.78 M | $24.46 B |
| 08/03/2026 | $134.70 | $138.47 (2.8%) | $140.72 | $131.53 | 2.65 M | $28.94 B |
| 07/31/2026 | $136.58 | $134.29 (-1.68%) | $137.95 | $132.21 | 2.70 M | $28.07 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.
