Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NRG Energy (NY:NRG)

148.87 -1.57 (-1.04%)
Streaming Delayed Price Updated: 2:18 PM EDT, Aug 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 18, 2025 148.89 150.88 147.81 150.44 2,093,425 +1.82(+1.22%)
Aug 15, 2025 155.09 155.39 148.29 148.62 2,789,467 -5.16(-3.36%)
Aug 14, 2025 152.60 156.46 151.90 153.78 2,211,048 -1.22(-0.79%)
Aug 13, 2025 157.10 158.99 151.91 155.00 2,514,328 -1.69(-1.08%)
Aug 12, 2025 152.00 157.00 151.59 156.69 2,410,506 +4.66(+3.07%)
Aug 11, 2025 152.00 154.90 151.37 152.03 2,779,519 -0.51(-0.33%)
Aug 08, 2025 153.43 155.06 151.50 152.54 2,574,272 -0.68(-0.44%)
Aug 07, 2025 151.09 155.00 150.00 153.22 4,884,391 +4.66(+3.14%)
Aug 06, 2025 166.07 166.07 145.00 148.56 9,606,827 -23.40(-13.61%)
Aug 05, 2025 174.99 175.96 167.46 171.96 4,432,274 -1.95(-1.12%)
Aug 04, 2025 169.49 174.45 168.95 173.91 3,195,591 +6.28(+3.75%)
Aug 01, 2025 162.17 168.38 160.38 167.63 2,560,607 +0.43(+0.26%)
Jul 31, 2025 167.29 169.24 165.50 167.20 3,265,901 +0.61(+0.37%)
Jul 30, 2025 161.60 167.00 161.00 166.59 3,887,240 +6.72(+4.20%)
Jul 29, 2025 159.56 160.34 156.88 159.87 1,979,506 +1.33(+0.84%)
Jul 28, 2025 158.01 159.65 157.17 158.54 2,071,723 +1.95(+1.25%)
Jul 25, 2025 158.43 158.88 155.83 156.59 2,026,164 -1.38(-0.87%)
Jul 24, 2025 161.01 161.41 157.60 157.97 2,849,856 -2.58(-1.61%)
Jul 23, 2025 160.00 165.68 158.20 160.55 5,434,332 +6.59(+4.28%)
Jul 22, 2025 152.49 154.42 147.55 153.96 2,842,494 +1.65(+1.08%)
Jul 21, 2025 151.90 155.21 148.05 152.31 2,730,775 +0.56(+0.37%)
Jul 18, 2025 149.77 154.52 149.65 151.75 3,408,532 +4.37(+2.97%)
Jul 17, 2025 146.07 148.03 145.06 147.38 2,263,090 +2.42(+1.67%)
Jul 16, 2025 146.94 147.78 143.40 144.96 2,546,944 -1.92(-1.31%)
Jul 15, 2025 151.86 152.66 145.00 146.88 2,887,431 -4.18(-2.77%)
Jul 14, 2025 150.58 151.36 148.38 151.06 1,703,555 +0.38(+0.25%)
Jul 11, 2025 150.62 152.13 150.12 150.68 1,974,189 -0.68(-0.45%)
Jul 10, 2025 150.38 152.69 149.14 151.36 2,102,512 +1.09(+0.73%)
Jul 09, 2025 152.89 152.89 150.03 150.27 1,915,957 -1.00(-0.66%)
Jul 08, 2025 158.50 158.50 149.59 151.27 3,066,376 -7.42(-4.68%)
Jul 07, 2025 158.43 160.63 157.63 158.69 1,929,289 +0.30(+0.19%)
Jul 03, 2025 156.14 158.78 155.65 158.39 2,106,109 +2.85(+1.83%)
Jul 02, 2025 155.54 157.53 154.00 155.54 2,754,871 -0.42(-0.27%)
Jul 01, 2025 160.26 160.26 153.70 155.96 3,566,651 -4.62(-2.88%)
Jun 30, 2025 163.83 164.69 160.19 160.58 2,798,175 -2.09(-1.28%)
Jun 27, 2025 163.52 168.57 162.12 162.67 9,663,395 +1.13(+0.70%)
Jun 26, 2025 157.72 162.22 156.27 161.54 2,706,266 +8.22(+5.36%)
Jun 25, 2025 154.35 156.57 152.63 153.32 2,195,553 -0.36(-0.23%)
Jun 24, 2025 154.18 154.70 151.29 153.68 2,654,584 +1.63(+1.07%)
Jun 23, 2025 152.00 155.00 149.91 152.05 2,423,270 +0.13(+0.09%)
Jun 20, 2025 153.76 154.10 151.19 151.92 7,964,295 -0.72(-0.47%)
Jun 18, 2025 152.06 154.20 151.13 152.64 2,528,623 +0.56(+0.37%)
Jun 17, 2025 153.60 154.59 150.14 152.08 2,532,243 -1.86(-1.21%)
Jun 16, 2025 153.47 155.88 153.34 153.94 2,535,842 +1.90(+1.25%)
Jun 13, 2025 150.09 152.15 149.00 152.04 2,258,572 +1.04(+0.69%)
Jun 12, 2025 148.23 152.12 148.23 151.00 2,881,373 +1.93(+1.29%)
Jun 11, 2025 150.51 152.00 148.25 149.07 4,052,841 +0.39(+0.26%)
Jun 10, 2025 154.63 155.75 147.69 148.68 3,636,427 -6.37(-4.11%)
Jun 09, 2025 156.72 159.08 154.47 155.05 2,166,516 -0.89(-0.57%)
Jun 06, 2025 156.60 157.94 154.27 155.94 2,328,129 -0.09(-0.06%)
Jun 05, 2025 157.35 158.20 155.03 156.03 2,491,266 -0.94(-0.60%)
Jun 04, 2025 160.67 160.67 156.75 156.97 3,204,294 -4.07(-2.53%)
Jun 03, 2025 160.63 162.33 158.17 161.04 3,913,761 +2.55(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.