5 DAY PERFORMANCE
+12.47%
1 MONTH PERFORMANCE
-8.76%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-6.51%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-0.88%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $137.15 | $131.08 (-4.43%) | $137.99 | $129.24 | 5.05 M | $27.13 B |
| 05/12/2026 | $136.00 | $137.34 (0.99%) | $138.41 | $134.04 | 3.27 M | $28.43 B |
| 05/11/2026 | $138.04 | $137.30 (-0.54%) | $139.11 | $136.97 | 2.89 M | $28.42 B |
| 05/08/2026 | $143.55 | $138.11 (-3.79%) | $144.96 | $137.76 | 2.48 M | $28.59 B |
| 05/07/2026 | $150.86 | $141.86 (-5.97%) | $151.34 | $141.55 | 4.36 M | $29.37 B |
| 05/06/2026 | $153.18 | $150.64 (-1.66%) | $157.83 | $149.00 | 3.89 M | $31.18 B |
| 05/05/2026 | $156.44 | $157.43 (0.63%) | $159.25 | $156.09 | 2.43 M | $32.59 B |
| 05/04/2026 | $153.00 | $154.82 (1.19%) | $156.36 | $152.34 | 1.88 M | $32.05 B |
| 05/01/2026 | $154.82 | $153.37 (-0.94%) | $156.99 | $152.15 | 2.38 M | $29.20 B |
| 04/30/2026 | $151.03 | $155.58 (3.01%) | $155.86 | $150.83 | 2.08 M | $29.62 B |
| 04/29/2026 | $154.82 | $149.01 (-3.75%) | $156.16 | $148.65 | 1.82 M | $28.37 B |
| 04/28/2026 | $156.56 | $154.81 (-1.12%) | $159.25 | $154.72 | 2.17 M | $29.47 B |
| 04/27/2026 | $160.89 | $160.15 (-0.46%) | $161.36 | $157.39 | 1.83 M | $30.49 B |
| 04/24/2026 | $154.86 | $159.81 (3.2%) | $160.67 | $153.99 | 1.99 M | $30.42 B |
| 04/23/2026 | $150.17 | $154.53 (2.9%) | $154.53 | $148.79 | 3.67 M | $29.42 B |
| 04/22/2026 | $151.79 | $149.60 (-1.44%) | $153.08 | $148.97 | 3.17 M | $28.48 B |
| 04/21/2026 | $156.75 | $149.86 (-4.4%) | $158.50 | $149.66 | 3.24 M | $28.53 B |
| 04/20/2026 | $169.14 | $157.18 (-7.07%) | $169.78 | $156.25 | 3.83 M | $29.92 B |
| 04/17/2026 | $169.00 | $167.73 (-0.75%) | $171.35 | $166.29 | 3.43 M | $31.93 B |
| 04/16/2026 | $168.71 | $168.50 (-0.12%) | $171.04 | $166.32 | 2.75 M | $32.08 B |
| 04/15/2026 | $170.08 | $168.45 (-0.96%) | $170.47 | $165.82 | 3.05 M | $32.07 B |
| 04/14/2026 | $172.04 | $170.96 (-0.63%) | $175.52 | $169.34 | 2.49 M | $32.55 B |
| 04/13/2026 | $161.98 | $170.24 (5.1%) | $170.43 | $160.89 | 2.68 M | $32.41 B |
| 04/10/2026 | $162.18 | $164.07 (1.17%) | $166.89 | $162.00 | 2.05 M | $31.24 B |
| 04/09/2026 | $160.68 | $161.78 (0.68%) | $167.06 | $160.68 | 2.13 M | $30.80 B |
| 04/08/2026 | $160.46 | $160.30 (-0.1%) | $161.09 | $157.36 | 2.31 M | $30.52 B |
| 04/07/2026 | $149.19 | $153.06 (2.59%) | $153.27 | $149.19 | 1.86 M | $29.14 B |
| 04/06/2026 | $152.45 | $149.80 (-1.74%) | $153.81 | $149.76 | 2.13 M | $28.52 B |
| 04/02/2026 | $145.85 | $152.69 (4.69%) | $152.80 | $145.85 | 3.18 M | $29.07 B |
| 04/01/2026 | $147.93 | $149.90 (1.33%) | $150.88 | $146.38 | 1.83 M | $28.54 B |
| 03/31/2026 | $142.09 | $146.14 (2.85%) | $146.89 | $141.50 | 3.05 M | $27.82 B |
| 03/30/2026 | $150.49 | $141.23 (-6.15%) | $151.26 | $139.89 | 2.47 M | $26.89 B |
| 03/27/2026 | $146.29 | $147.74 (0.99%) | $150.56 | $146.01 | 1.80 M | $28.13 B |
| 03/26/2026 | $148.91 | $146.14 (-1.86%) | $150.55 | $144.38 | 2.42 M | $27.82 B |
| 03/25/2026 | $152.64 | $151.04 (-1.05%) | $154.82 | $150.36 | 1.96 M | $28.75 B |
| 03/24/2026 | $150.95 | $151.13 (0.12%) | $155.06 | $150.42 | 1.78 M | $28.77 B |
| 03/23/2026 | $148.00 | $151.77 (2.55%) | $154.70 | $146.98 | 1.85 M | $28.89 B |
| 03/20/2026 | $161.51 | $145.80 (-9.73%) | $162.50 | $144.60 | 4.16 M | $27.76 B |
| 03/19/2026 | $156.63 | $161.40 (3.05%) | $162.98 | $154.79 | 1.92 M | $30.73 B |
| 03/18/2026 | $158.06 | $159.11 (0.66%) | $162.42 | $157.00 | 3.33 M | $30.29 B |
| 03/17/2026 | $153.82 | $154.75 (0.6%) | $155.81 | $152.62 | 1.83 M | $29.46 B |
| 03/16/2026 | $156.00 | $152.48 (-2.26%) | $157.56 | $151.68 | 2.22 M | $29.03 B |
| 03/13/2026 | $154.53 | $152.87 (-1.07%) | $154.76 | $151.26 | 1.78 M | $29.10 B |
| 03/12/2026 | $146.60 | $152.10 (3.75%) | $152.50 | $146.25 | 2.60 M | $28.96 B |
| 03/11/2026 | $154.21 | $148.63 (-3.62%) | $154.50 | $147.53 | 3.37 M | $28.30 B |
| 03/10/2026 | $156.00 | $155.15 (-0.54%) | $159.37 | $155.00 | 2.85 M | $29.54 B |
| 03/09/2026 | $150.68 | $155.42 (3.15%) | $155.60 | $149.00 | 3.18 M | $29.59 B |
| 03/06/2026 | $158.79 | $154.32 (-2.82%) | $159.43 | $154.22 | 4.55 M | $29.38 B |
| 03/05/2026 | $162.00 | $160.46 (-0.95%) | $165.16 | $158.03 | 4.08 M | $30.55 B |
| 03/04/2026 | $162.07 | $163.54 (0.91%) | $166.43 | $161.90 | 9.06 M | $31.13 B |
| 03/03/2026 | $162.85 | $162.06 (-0.49%) | $164.06 | $158.00 | 11.47 M | $30.85 B |
| 03/02/2026 | $175.69 | $175.58 (-0.06%) | $181.58 | $174.04 | 1.77 M | $33.43 B |
| 02/27/2026 | $179.98 | $178.96 (-0.57%) | $181.09 | $174.21 | 2.61 M | $37.80 B |
| 02/26/2026 | $183.00 | $181.34 (-0.91%) | $183.68 | $173.58 | 2.37 M | $38.31 B |
| 02/25/2026 | $186.56 | $183.59 (-1.59%) | $189.96 | $180.89 | 2.65 M | $38.78 B |
| 02/24/2026 | $173.27 | $184.03 (6.21%) | $184.84 | $163.76 | 3.75 M | $38.88 B |
| 02/23/2026 | $177.54 | $176.52 (-0.57%) | $182.04 | $175.11 | 2.20 M | $37.29 B |
| 02/20/2026 | $175.14 | $179.18 (2.31%) | $180.11 | $174.00 | 2.19 M | $34.94 B |
| 02/19/2026 | $170.48 | $175.01 (2.66%) | $175.28 | $169.66 | 1.62 M | $33.78 B |
| 02/18/2026 | $174.50 | $171.06 (-1.97%) | $176.44 | $170.55 | 1.52 M | $33.01 B |
| 02/17/2026 | $173.12 | $173.45 (0.19%) | $177.71 | $170.86 | 2.41 M | $33.48 B |
| 02/13/2026 | $161.69 | $172.35 (6.59%) | $172.68 | $161.54 | 3.35 M | $33.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
