Historical Prices for NRG Energy (NYSE:NRG)

NRG Energy (NRG)

94.18 -0.80 (-0.84%)

Company Profile

NRG Energy is a leading integrated energy and power company focused on providing reliable and sustainable energy solutions. The company operates a diverse portfolio of power generation facilities, including natural gas, coal, nuclear, and renewable energy sources like solar and wind. NRG aims to deliver affordable electricity while promoting environmental stewardship and carbon reduction initiatives. Additionally, it offers a range of retail electricity services and innovative energy products designed to enhance customer experience and support energy efficiency. Through its commitment to sustainability and energy innovation, NRG Energy seeks to adapt to the rapidly changing energy landscape and contribute to a cleaner energy future.

Date Range:

2024-09-16 - 2024-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	95.50	97.14	94.96	94.98	1,432,026	94.98
12/12/2024	95.25	97.79	95.14	95.14	1,793,540	95.14
12/11/2024	94.83	96.15	93.63	95.48	1,835,231	95.48
12/10/2024	95.53	95.95	93.36	93.73	2,235,649	93.73
12/09/2024	99.22	99.36	94.55	96.07	2,369,834	96.07
12/06/2024	101.34	101.96	98.67	99.26	1,433,514	99.26
12/05/2024	100.51	102.30	99.74	101.28	1,858,686	101.28
12/04/2024	100.60	102.89	100.08	100.93	2,401,499	100.93
12/03/2024	100.68	102.27	99.06	99.11	1,731,727	99.11
12/02/2024	101.88	102.50	99.12	99.40	2,114,705	99.40
11/29/2024	99.89	103.14	99.52	101.61	1,647,389	101.61
11/27/2024	101.26	101.54	98.23	98.89	2,037,232	98.89
11/26/2024	93.51	101.45	92.41	101.16	4,644,047	101.16
11/25/2024	96.55	97.53	91.52	91.87	4,385,204	91.87
11/22/2024	97.23	97.76	94.54	95.48	1,800,945	95.48
11/21/2024	94.95	97.47	94.40	96.89	2,477,776	96.89
11/20/2024	95.43	96.21	93.85	94.52	1,856,411	94.52
11/19/2024	92.00	95.22	91.66	94.86	2,318,546	94.86
11/18/2024	92.24	94.50	91.18	93.23	2,708,017	93.23
11/15/2024	91.62	92.92	91.23	92.19	1,995,705	92.19
11/14/2024	92.60	94.20	91.29	91.64	2,878,465	91.64
11/13/2024	92.98	94.78	92.06	92.48	2,726,679	92.48
11/12/2024	93.50	95.70	90.37	92.66	2,968,734	92.66
11/11/2024	98.55	99.36	93.82	94.28	3,410,598	94.28
11/08/2024	99.75	102.84	94.74	96.14	4,781,354	96.14
11/07/2024	93.75	97.35	92.96	96.40	4,028,845	96.40
11/06/2024	91.52	93.00	90.84	92.39	2,473,989	92.39
11/05/2024	88.13	91.52	88.13	91.25	2,246,853	91.25
11/04/2024	85.70	89.03	85.25	88.05	3,032,900	88.05
11/01/2024	89.90	90.26	85.99	86.72	2,685,003	86.72
10/31/2024	88.35	91.01	88.10	90.40	2,187,448	89.99
10/30/2024	88.86	89.97	87.61	88.45	2,137,476	88.05
10/29/2024	87.94	89.08	86.16	88.10	2,715,724	87.70
10/28/2024	88.11	88.89	87.70	88.73	2,017,991	88.33
10/25/2024	90.02	90.15	87.28	87.53	3,079,307	87.14
10/24/2024	88.08	89.56	87.42	89.28	2,869,640	88.88
10/23/2024	84.90	88.00	84.90	87.73	4,910,326	87.33
10/22/2024	85.47	85.98	84.09	85.30	1,819,739	84.92
10/21/2024	86.45	87.07	85.23	86.45	1,714,052	86.06
10/18/2024	86.04	87.15	85.50	86.33	2,102,773	85.94
10/17/2024	92.07	92.82	85.97	86.00	2,428,299	85.61
10/16/2024	90.00	91.89	89.60	91.29	2,048,124	90.88
10/15/2024	89.84	90.24	89.01	89.14	1,924,949	88.74
10/14/2024	90.26	91.06	89.47	90.08	1,989,026	89.67
10/11/2024	87.04	89.83	85.63	89.75	2,596,178	89.34
10/10/2024	87.82	88.79	87.50	87.60	1,830,730	87.20
10/09/2024	93.26	93.35	87.38	88.56	3,062,306	88.16
10/08/2024	94.48	94.82	93.17	93.56	2,039,575	93.14
10/07/2024	95.58	96.10	92.83	94.29	2,307,748	93.86
10/04/2024	94.49	96.20	93.91	95.35	2,487,866	94.92
10/03/2024	93.17	94.60	92.81	94.05	3,028,930	93.63
10/02/2024	92.00	93.46	91.87	92.49	2,229,203	92.07
10/01/2024	90.81	92.91	89.90	92.65	3,493,647	92.23
9/30/2024	91.20	92.12	89.58	91.10	2,715,648	90.69
9/27/2024	90.47	91.99	90.22	91.22	2,077,478	90.81
9/26/2024	91.12	93.17	89.94	90.58	4,386,006	90.17
9/25/2024	88.11	89.71	87.33	89.24	2,435,933	88.84
9/24/2024	88.56	88.92	87.28	87.92	2,103,660	87.52
9/23/2024	87.83	90.57	86.52	88.00	4,284,901	87.60
9/20/2024	83.50	87.16	82.47	87.09	6,333,967	86.70
9/19/2024	83.00	83.46	81.25	81.83	1,968,371	81.46
9/18/2024	81.30	84.07	81.23	81.95	2,735,579	81.58
9/17/2024	81.34	82.83	80.77	81.32	2,140,313	80.95