-
5 DAY PERFORMANCE
+4.60% -
1 MONTH PERFORMANCE
-0.32% -
3 MONTH PERFORMANCE
-1.26% -
6 MONTH PERFORMANCE
+32.39% -
YEAR-TO-DATE PERFORMANCE
+54.80% -
1 YEAR PERFORMANCE
+106.00%
NRG Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $78.19 | $80.09 (2.43%) | $80.12 | $77.31 | 2.31 M | $16.66 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 |
| 08/21/2024 | $81.92 | $82.75 (1.01%) | $83.56 | $81.53 | 3.49 M | $17.21 B |
| 08/20/2024 | $82.27 | $81.92 (-0.43%) | $82.76 | $81.53 | 1.34 M | $17.04 B |
| 08/19/2024 | $82.78 | $82.34 (-0.53%) | $82.88 | $80.65 | 1.56 M | $17.13 B |
| 08/16/2024 | $82.69 | $82.78 (0.11%) | $83.85 | $81.77 | 2.53 M | $17.22 B |
| 08/15/2024 | $82.21 | $82.75 (0.66%) | $83.34 | $81.60 | 2.97 M | $17.21 B |
| 08/14/2024 | $82.19 | $82.38 (0.23%) | $82.73 | $80.77 | 2.53 M | $17.14 B |
| 08/13/2024 | $80.61 | $81.86 (1.55%) | $82.88 | $80.00 | 3.06 M | $17.03 B |
| 08/12/2024 | $80.37 | $79.87 (-0.62%) | $80.63 | $77.98 | 3.41 M | $16.61 B |
| 08/09/2024 | $77.69 | $80.29 (3.35%) | $80.46 | $76.32 | 3.77 M | $16.70 B |
| 08/08/2024 | $73.81 | $77.97 (5.64%) | $78.65 | $72.95 | 4.50 M | $16.22 B |
| 08/07/2024 | $72.57 | $72.07 (-0.69%) | $73.43 | $71.91 | 4.24 M | $14.99 B |
| 08/06/2024 | $69.45 | $71.19 (2.51%) | $72.50 | $69.38 | 3.80 M | $14.81 B |
| 08/05/2024 | $66.44 | $68.89 (3.69%) | $69.94 | $65.11 | 3.75 M | $14.40 B |
| 08/02/2024 | $72.63 | $70.00 (-3.62%) | $73.33 | $69.18 | 4.47 M | $14.63 B |
| 08/01/2024 | $75.00 | $73.50 (-2%) | $76.60 | $73.09 | 2.34 M | $15.36 B |
| 07/31/2024 | $77.11 | $75.17 (-2.52%) | $78.47 | $74.63 | 4.50 M | $15.71 B |
| 07/30/2024 | $74.74 | $73.33 (-1.89%) | $75.25 | $72.96 | 1.63 M | $15.33 B |
| 07/29/2024 | $74.34 | $74.33 (-0.01%) | $74.96 | $73.69 | 1.42 M | $15.53 B |
| 07/26/2024 | $74.45 | $73.71 (-0.99%) | $75.13 | $73.09 | 2.01 M | $15.41 B |
| 07/25/2024 | $74.48 | $73.09 (-1.87%) | $75.00 | $72.54 | 2.92 M | $15.28 B |
| 07/24/2024 | $76.12 | $74.19 (-2.54%) | $76.76 | $74.04 | 2.50 M | $15.51 B |
| 07/23/2024 | $76.54 | $76.61 (0.09%) | $77.46 | $76.06 | 3.09 M | $16.01 B |
| 07/22/2024 | $75.36 | $76.85 (1.98%) | $77.12 | $75.23 | 1.70 M | $16.06 B |
| 07/19/2024 | $74.01 | $74.91 (1.22%) | $75.37 | $73.61 | 3.46 M | $15.66 B |
| 07/18/2024 | $73.33 | $73.63 (0.41%) | $74.40 | $71.83 | 2.78 M | $15.39 B |
| 07/17/2024 | $75.28 | $72.54 (-3.64%) | $75.34 | $72.33 | 4.82 M | $15.16 B |
| 07/16/2024 | $75.85 | $76.43 (0.76%) | $77.40 | $75.60 | 2.48 M | $15.97 B |
| 07/15/2024 | $79.64 | $75.39 (-5.34%) | $79.64 | $74.65 | 3.50 M | $15.76 B |
| 07/12/2024 | $79.67 | $79.93 (0.33%) | $80.51 | $78.63 | 1.87 M | $16.71 B |
| 07/11/2024 | $79.16 | $79.63 (0.59%) | $79.87 | $78.75 | 2.28 M | $16.64 B |
| 07/10/2024 | $79.75 | $79.16 (-0.74%) | $79.98 | $77.77 | 1.73 M | $16.54 B |
| 07/09/2024 | $78.63 | $79.26 (0.8%) | $80.88 | $78.22 | 2.54 M | $16.57 B |
| 07/08/2024 | $77.66 | $78.57 (1.17%) | $78.78 | $77.18 | 1.88 M | $16.42 B |
| 07/05/2024 | $79.87 | $77.16 (-3.39%) | $79.99 | $76.90 | 2.09 M | $16.13 B |
| 07/03/2024 | $77.91 | $79.42 (1.94%) | $79.65 | $77.44 | 1.29 M | $16.60 B |
| 07/02/2024 | $77.48 | $77.89 (0.53%) | $78.68 | $77.32 | 2.02 M | $16.28 B |
| 07/01/2024 | $78.83 | $77.85 (-1.24%) | $79.27 | $77.27 | 2.61 M | $16.27 B |
| 06/28/2024 | $78.62 | $77.86 (-0.97%) | $79.37 | $77.62 | 6.94 M | $16.27 B |
| 06/27/2024 | $79.52 | $78.66 (-1.08%) | $80.04 | $78.33 | 2.73 M | $16.44 B |
| 06/26/2024 | $81.98 | $79.52 (-3%) | $82.31 | $79.35 | 3.75 M | $16.62 B |
| 06/25/2024 | $81.93 | $82.27 (0.41%) | $83.74 | $81.20 | 3.00 M | $17.19 B |
| 06/24/2024 | $79.77 | $81.56 (2.24%) | $82.66 | $79.44 | 4.37 M | $17.05 B |
| 06/21/2024 | $80.11 | $80.02 (-0.11%) | $80.61 | $78.88 | 9.24 M | $16.72 B |
| 06/20/2024 | $80.13 | $80.72 (0.74%) | $81.70 | $79.37 | 2.81 M | $16.87 B |
| 06/18/2024 | $78.13 | $79.92 (2.29%) | $80.26 | $77.77 | 3.62 M | $16.70 B |
| 06/17/2024 | $78.20 | $78.55 (0.45%) | $78.87 | $77.07 | 3.68 M | $16.42 B |
| 06/14/2024 | $78.83 | $78.64 (-0.24%) | $78.97 | $78.02 | 2.39 M | $16.44 B |
| 06/13/2024 | $81.00 | $79.38 (-2%) | $81.03 | $77.77 | 2.80 M | $16.59 B |
| 06/12/2024 | $81.70 | $80.30 (-1.71%) | $82.41 | $78.93 | 2.91 M | $16.78 B |
| 06/11/2024 | $79.17 | $81.05 (2.37%) | $81.07 | $78.81 | 2.85 M | $16.94 B |