NRG - NRG ENERGY, INC.
149.86
-7.320 -4.885%
Share volume: 3,229,094
Last Updated: 04-21-2026
Utilities/Electric Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$157.18
-7.32
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $156.75 | $156.75 | $158.50 | $158.50 | $149.66 | $149.66 | $149.86 | $149.86 | 3,229,094 | $3,229,094.00 |
| 04-20-2026 | $169.14 | $169.14 | $169.78 | $169.78 | $156.25 | $156.25 | $157.18 | $157.18 | 3,831,016 | $3,831,016.00 |
| 04-17-2026 | $169.00 | $169.00 | $171.35 | $171.35 | $166.29 | $166.29 | $167.73 | $167.73 | 3,433,241 | $3,433,241.00 |
| 04-16-2026 | $168.71 | $168.71 | $171.04 | $171.04 | $166.32 | $166.32 | $168.50 | $168.50 | 2,754,774 | $2,754,774.00 |
| 04-15-2026 | $170.08 | $170.08 | $170.47 | $170.47 | $165.82 | $165.82 | $168.45 | $168.45 | 3,048,763 | $3,048,763.00 |
| 04-14-2026 | $172.04 | $172.04 | $175.52 | $175.52 | $169.34 | $169.34 | $170.96 | $170.96 | 2,487,021 | $2,487,021.00 |
| 04-13-2026 | $161.98 | $161.98 | $170.43 | $170.43 | $160.89 | $160.89 | $170.24 | $170.24 | 2,682,739 | $2,682,739.00 |
| 04-10-2026 | $162.18 | $162.18 | $166.89 | $166.89 | $162.00 | $162.00 | $164.07 | $164.07 | 2,052,845 | $2,052,845.00 |
| 04-09-2026 | $160.68 | $160.68 | $167.06 | $167.06 | $160.68 | $160.68 | $161.78 | $161.78 | 2,133,077 | $2,133,077.00 |
| 04-08-2026 | $160.46 | $160.46 | $161.09 | $161.09 | $157.36 | $157.36 | $160.30 | $160.30 | 2,312,781 | $2,312,781.00 |