NRG Energy (NRG)

Historical Prices For NRG Energy (NRG)

Date Range:

2025-09-01 - 2025-12-01

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	170.00	171.77	168.41	169.49	944,859	169.49
11/26/2025	165.88	169.91	165.60	168.54	1,340,474	168.54
11/25/2025	167.19	168.32	161.00	163.81	1,573,365	163.81
11/24/2025	160.34	167.97	158.94	166.85	2,522,641	166.85
11/21/2025	160.53	161.40	155.39	159.20	2,119,421	159.20
11/20/2025	173.95	174.73	160.35	160.46	2,071,453	160.46
11/19/2025	166.29	173.52	166.26	168.80	2,293,225	168.80
11/18/2025	161.36	168.70	161.14	166.45	2,451,568	166.45
11/17/2025	165.19	169.25	162.23	163.21	1,491,689	163.21
11/14/2025	161.25	171.20	160.06	165.19	2,085,932	165.19
11/13/2025	167.74	169.23	164.94	166.15	2,725,336	166.15
11/12/2025	164.05	169.46	162.90	168.84	2,048,541	168.84
11/11/2025	164.47	167.15	160.76	162.84	2,015,642	162.84
11/10/2025	175.65	176.73	164.10	166.72	2,290,180	166.72
11/07/2025	164.98	172.50	162.00	172.50	2,530,944	172.50
11/06/2025	169.27	177.09	164.94	170.10	3,293,201	170.10
11/05/2025	167.70	175.27	167.46	173.19	3,046,565	173.19
11/04/2025	171.66	172.02	166.90	167.99	1,835,461	167.99
11/03/2025	173.58	176.76	171.17	174.48	1,592,712	174.48
10/31/2025	175.29	176.98	170.36	171.86	1,567,808	171.42
10/30/2025	176.43	180.08	172.87	173.14	1,768,950	172.70
10/29/2025	173.68	180.54	170.50	178.50	2,482,239	178.04
10/28/2025	173.50	173.90	165.84	172.76	2,472,104	172.32
10/27/2025	172.28	173.35	169.81	172.59	1,602,440	172.15
10/24/2025	167.45	170.57	167.08	170.36	1,596,171	169.92
10/23/2025	161.66	163.98	160.31	163.81	2,225,981	163.39
10/22/2025	164.02	165.37	158.31	160.42	2,916,150	160.01
10/21/2025	166.52	167.91	160.19	163.59	2,071,002	163.17
10/20/2025	171.81	172.90	166.31	167.01	1,768,846	166.58
10/17/2025	168.66	172.40	165.88	168.74	2,091,700	168.31
10/16/2025	173.09	174.00	165.74	169.93	2,181,124	169.50
10/15/2025	168.19	173.36	167.86	171.33	2,110,840	170.89
10/14/2025	165.57	168.98	163.09	165.61	1,680,748	165.19
10/13/2025	164.19	168.78	164.16	168.77	1,965,320	168.34
10/10/2025	167.72	168.83	160.38	160.43	1,846,217	160.02
10/09/2025	168.21	169.99	166.92	168.25	1,973,662	167.82
10/08/2025	164.59	169.33	163.50	167.52	2,608,496	167.09
10/07/2025	164.32	165.80	162.07	162.61	2,648,515	162.19
10/06/2025	168.97	169.97	163.10	163.95	2,408,309	163.53
10/03/2025	168.23	172.21	165.83	166.28	2,270,164	165.85
10/02/2025	162.97	168.57	162.48	167.30	2,641,915	166.87
10/01/2025	161.68	165.45	160.57	161.91	3,233,000	161.50
9/30/2025	165.40	165.83	161.05	161.95	2,448,990	161.53
9/29/2025	169.31	170.09	164.66	165.34	2,686,468	164.92
9/26/2025	163.78	169.44	162.90	168.57	2,445,524	168.14
9/25/2025	160.96	164.96	157.90	162.96	2,226,417	162.54
9/24/2025	167.71	169.15	165.50	165.58	2,133,798	165.16
9/23/2025	171.16	171.57	165.18	167.43	2,527,096	167.00
9/22/2025	164.95	172.04	163.50	170.97	2,580,084	170.53
9/19/2025	165.04	165.78	161.89	164.36	4,195,859	163.94
9/18/2025	167.08	167.58	161.87	164.19	2,421,801	163.77
9/17/2025	165.38	167.08	162.31	164.58	2,373,090	164.16
9/16/2025	166.62	166.62	162.25	164.22	2,536,403	163.80
9/15/2025	165.10	169.02	165.10	166.08	2,357,855	165.66
9/12/2025	157.70	165.82	157.02	164.84	2,278,796	164.42
9/11/2025	161.46	161.79	157.75	157.92	2,303,172	157.52
9/10/2025	154.95	162.26	154.91	161.21	3,506,551	160.80
9/09/2025	148.50	152.42	147.82	152.26	1,754,927	151.87
9/08/2025	148.73	149.64	144.79	147.76	2,333,974	147.38
9/05/2025	148.95	150.25	142.87	147.66	1,672,701	147.28
9/04/2025	148.02	148.62	146.17	147.95	1,305,025	147.57
9/03/2025	144.89	148.21	144.19	146.91	1,458,007	146.53
9/02/2025	142.27	145.24	140.77	145.11	2,499,359	144.74