5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
+12.59%
6 MONTH PERFORMANCE
+23.54%
YEAR-TO-DATE PERFORMANCE
+12.56%
1 YEAR PERFORMANCE
+69.16%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $175.14 | $179.18 (2.31%) | $180.11 | $174.00 | 2.19 M | $34.58 B |
| 02/19/2026 | $170.48 | $175.01 (2.66%) | $175.28 | $169.66 | 1.62 M | $33.78 B |
| 02/18/2026 | $174.50 | $171.06 (-1.97%) | $176.44 | $170.55 | 1.52 M | $33.01 B |
| 02/17/2026 | $173.12 | $173.45 (0.19%) | $177.71 | $170.86 | 2.41 M | $33.48 B |
| 02/13/2026 | $161.69 | $172.35 (6.59%) | $172.68 | $161.54 | 3.35 M | $33.26 B |
| 02/12/2026 | $162.21 | $161.80 (-0.25%) | $166.25 | $158.46 | 2.54 M | $31.23 B |
| 02/11/2026 | $158.45 | $160.63 (1.38%) | $160.96 | $156.62 | 1.67 M | $31.00 B |
| 02/10/2026 | $157.02 | $156.43 (-0.38%) | $158.69 | $154.01 | 1.75 M | $30.19 B |
| 02/09/2026 | $154.17 | $155.72 (1.01%) | $158.35 | $152.79 | 1.74 M | $30.05 B |
| 02/06/2026 | $148.96 | $153.32 (2.93%) | $153.57 | $148.01 | 2.06 M | $29.59 B |
| 02/05/2026 | $142.38 | $144.44 (1.45%) | $147.46 | $141.81 | 2.44 M | $27.88 B |
| 02/04/2026 | $151.91 | $143.99 (-5.21%) | $153.47 | $140.49 | 3.45 M | $27.79 B |
| 02/03/2026 | $151.61 | $152.18 (0.38%) | $154.56 | $147.72 | 2.04 M | $29.37 B |
| 02/02/2026 | $152.11 | $149.11 (-1.97%) | $153.32 | $148.58 | 1.89 M | $28.78 B |
| 01/30/2026 | $153.11 | $152.63 (-0.31%) | $156.98 | $150.87 | 1.72 M | $29.46 B |
| 01/29/2026 | $155.39 | $153.72 (-1.07%) | $157.20 | $151.18 | 1.63 M | $29.67 B |
| 01/28/2026 | $157.00 | $155.11 (-1.2%) | $157.50 | $153.00 | 1.61 M | $29.94 B |
| 01/27/2026 | $149.32 | $156.04 (4.5%) | $156.42 | $149.32 | 1.54 M | $30.12 B |
| 01/26/2026 | $150.21 | $149.93 (-0.19%) | $151.33 | $148.99 | 1.83 M | $28.94 B |
| 01/23/2026 | $150.98 | $149.30 (-1.11%) | $152.24 | $146.91 | 2.30 M | $28.81 B |
| 01/22/2026 | $152.82 | $151.09 (-1.13%) | $153.56 | $149.56 | 1.71 M | $29.16 B |
| 01/21/2026 | $151.26 | $150.68 (-0.38%) | $151.92 | $147.24 | 1.70 M | $29.08 B |
| 01/20/2026 | $146.59 | $148.91 (1.58%) | $152.59 | $145.52 | 1.91 M | $28.74 B |
| 01/16/2026 | $153.75 | $152.05 (-1.11%) | $156.78 | $148.87 | 3.46 M | $29.35 B |
| 01/15/2026 | $152.03 | $158.50 (4.26%) | $159.25 | $151.40 | 2.34 M | $30.59 B |
| 01/14/2026 | $149.26 | $149.83 (0.38%) | $150.62 | $147.51 | 1.78 M | $28.92 B |
| 01/13/2026 | $149.27 | $150.59 (0.88%) | $152.35 | $148.39 | 1.72 M | $29.06 B |
| 01/12/2026 | $146.56 | $148.89 (1.59%) | $149.74 | $146.00 | 2.02 M | $28.74 B |
| 01/09/2026 | $150.64 | $149.27 (-0.91%) | $151.79 | $147.62 | 2.51 M | $28.81 B |
| 01/08/2026 | $148.06 | $143.53 (-3.06%) | $148.99 | $141.97 | 2.55 M | $27.70 B |
| 01/07/2026 | $157.51 | $148.91 (-5.46%) | $157.88 | $148.20 | 2.62 M | $28.74 B |
| 01/06/2026 | $161.21 | $159.63 (-0.98%) | $161.21 | $155.82 | 2.04 M | $30.81 B |
| 01/05/2026 | $168.49 | $161.59 (-4.1%) | $170.24 | $159.00 | 1.70 M | $31.19 B |
| 01/02/2026 | $161.58 | $166.16 (2.83%) | $166.66 | $160.96 | 1.33 M | $32.07 B |
| 12/31/2025 | $160.84 | $159.24 (-0.99%) | $161.20 | $159.19 | 776.65 K | $30.73 B |
| 12/30/2025 | $161.45 | $160.43 (-0.63%) | $162.00 | $159.56 | 719.80 K | $30.96 B |
| 12/29/2025 | $160.61 | $160.96 (0.22%) | $164.06 | $160.35 | 1.38 M | $31.07 B |
| 12/26/2025 | $160.10 | $160.88 (0.49%) | $161.52 | $158.39 | 1.10 M | $31.05 B |
| 12/24/2025 | $157.87 | $160.56 (1.7%) | $161.14 | $156.94 | 553.40 K | $30.99 B |
| 12/23/2025 | $156.93 | $158.11 (0.75%) | $159.71 | $156.65 | 1.30 M | $30.52 B |
| 12/22/2025 | $158.10 | $156.96 (-0.72%) | $158.10 | $154.35 | 1.27 M | $30.29 B |
| 12/19/2025 | $154.86 | $156.20 (0.87%) | $157.58 | $154.70 | 3.89 M | $30.15 B |
| 12/18/2025 | $154.29 | $154.64 (0.23%) | $158.21 | $152.09 | 2.22 M | $29.85 B |
| 12/17/2025 | $160.54 | $149.48 (-6.89%) | $161.08 | $147.98 | 4.75 M | $28.85 B |
| 12/16/2025 | $159.62 | $160.15 (0.33%) | $162.26 | $157.45 | 1.54 M | $30.91 B |
| 12/15/2025 | $161.89 | $159.99 (-1.17%) | $163.06 | $159.27 | 1.67 M | $30.88 B |
| 12/12/2025 | $172.00 | $161.44 (-6.14%) | $172.40 | $160.58 | 2.02 M | $31.16 B |
| 12/11/2025 | $165.02 | $170.64 (3.41%) | $170.84 | $164.27 | 1.56 M | $32.93 B |
| 12/10/2025 | $167.43 | $168.16 (0.44%) | $170.06 | $163.25 | 1.64 M | $32.45 B |
| 12/09/2025 | $165.41 | $166.75 (0.81%) | $171.57 | $164.31 | 1.82 M | $32.18 B |
| 12/08/2025 | $164.19 | $164.11 (-0.05%) | $167.18 | $162.21 | 1.64 M | $31.67 B |
| 12/05/2025 | $168.87 | $163.00 (-3.48%) | $170.25 | $162.79 | 1.86 M | $31.46 B |
| 12/04/2025 | $166.14 | $169.36 (1.94%) | $170.19 | $166.00 | 1.37 M | $32.69 B |
| 12/03/2025 | $163.76 | $166.77 (1.84%) | $167.00 | $160.22 | 1.29 M | $32.19 B |
| 12/02/2025 | $166.94 | $164.08 (-1.71%) | $168.08 | $162.76 | 1.44 M | $31.67 B |
| 12/01/2025 | $167.55 | $165.66 (-1.13%) | $167.57 | $163.76 | 1.28 M | $31.97 B |
| 11/28/2025 | $170.00 | $169.49 (-0.3%) | $171.77 | $168.41 | 944.90 K | $32.71 B |
| 11/26/2025 | $165.88 | $168.54 (1.6%) | $169.91 | $165.61 | 1.34 M | $32.53 B |
| 11/25/2025 | $167.19 | $163.81 (-2.02%) | $168.33 | $161.00 | 1.63 M | $31.62 B |
| 11/24/2025 | $160.34 | $166.85 (4.06%) | $167.97 | $158.95 | 2.53 M | $32.20 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.
