NRG - NRG ENERGY, INC.
154.32
-6.140 -3.979%
Share volume: 4,553,665
Last Updated: 03-06-2026
Utilities/Electric Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$160.46
-6.14
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $158.79 | $158.79 | $159.43 | $159.43 | $154.22 | $154.22 | $154.32 | $154.32 | 4,553,665 | $4,542,725.00 |
| 03-05-2026 | $162.00 | $162.00 | $165.16 | $165.16 | $158.03 | $158.03 | $160.46 | $160.46 | 4,079,234 | $4,079,234.00 |
| 03-04-2026 | $162.07 | $162.07 | $166.43 | $166.43 | $161.90 | $161.90 | $163.54 | $163.54 | 9,060,083 | $9,060,083.00 |
| 03-03-2026 | $162.85 | $162.85 | $164.06 | $164.06 | $158.00 | $158.00 | $162.06 | $162.06 | 11,470,686 | $11,470,686.00 |
| 03-02-2026 | $175.69 | $175.69 | $181.58 | $181.58 | $174.04 | $174.04 | $175.58 | $175.58 | 1,770,884 | $1,770,884.00 |
| 02-27-2026 | $179.98 | $179.98 | $181.09 | $181.09 | $174.21 | $174.21 | $178.96 | $178.96 | 2,614,116 | $2,614,116.00 |
| 02-26-2026 | $183.00 | $183.00 | $183.68 | $183.68 | $173.58 | $173.58 | $181.34 | $181.34 | 2,365,356 | $2,365,356.00 |
| 02-25-2026 | $186.56 | $186.56 | $189.96 | $189.96 | $180.89 | $180.89 | $183.59 | $183.59 | 2,648,931 | $2,648,931.00 |
| 02-24-2026 | $173.27 | $173.27 | $184.84 | $184.84 | $163.76 | $163.76 | $184.03 | $184.03 | 3,754,133 | $3,754,133.00 |
| 02-23-2026 | $177.54 | $177.54 | $182.04 | $182.04 | $175.11 | $175.11 | $176.52 | $176.52 | 2,195,528 | $2,195,528.00 |