5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-3.57%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+84.37%
1 YEAR PERFORMANCE
+67.58%
NRG Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $168.87 | $163.00 (-3.48%) | $170.25 | $162.79 | 1.86 M | $31.46 B |
| 12/04/2025 | $166.14 | $169.36 (1.94%) | $170.19 | $166.00 | 1.37 M | $32.69 B |
| 12/03/2025 | $163.76 | $166.77 (1.84%) | $167.00 | $160.22 | 1.29 M | $32.19 B |
| 12/02/2025 | $166.94 | $164.08 (-1.71%) | $168.08 | $162.76 | 1.44 M | $31.67 B |
| 12/01/2025 | $167.55 | $165.66 (-1.13%) | $167.57 | $163.76 | 1.28 M | $31.97 B |
| 11/28/2025 | $170.00 | $169.49 (-0.3%) | $171.77 | $168.41 | 944.90 K | $32.71 B |
| 11/26/2025 | $165.88 | $168.54 (1.6%) | $169.91 | $165.61 | 1.34 M | $32.53 B |
| 11/25/2025 | $167.19 | $163.81 (-2.02%) | $168.33 | $161.00 | 1.63 M | $31.62 B |
| 11/24/2025 | $160.34 | $166.85 (4.06%) | $167.97 | $158.95 | 2.53 M | $32.20 B |
| 11/21/2025 | $160.53 | $159.20 (-0.83%) | $161.40 | $155.39 | 2.12 M | $30.73 B |
| 11/20/2025 | $173.95 | $160.46 (-7.76%) | $174.73 | $160.35 | 2.07 M | $30.97 B |
| 11/19/2025 | $166.29 | $168.80 (1.51%) | $173.52 | $166.26 | 2.30 M | $32.58 B |
| 11/18/2025 | $161.36 | $166.45 (3.15%) | $168.70 | $161.14 | 2.45 M | $32.12 B |
| 11/17/2025 | $165.19 | $163.21 (-1.2%) | $169.25 | $162.23 | 1.49 M | $31.50 B |
| 11/14/2025 | $161.25 | $165.19 (2.44%) | $171.20 | $160.06 | 2.09 M | $31.88 B |
| 11/13/2025 | $167.74 | $166.15 (-0.95%) | $169.23 | $164.94 | 2.73 M | $32.07 B |
| 11/12/2025 | $164.05 | $168.84 (2.92%) | $169.46 | $162.90 | 2.05 M | $32.59 B |
| 11/11/2025 | $164.47 | $162.84 (-0.99%) | $167.15 | $160.76 | 2.02 M | $31.43 B |
| 11/10/2025 | $175.65 | $166.72 (-5.08%) | $176.73 | $164.10 | 2.23 M | $32.18 B |
| 11/07/2025 | $164.98 | $172.50 (4.56%) | $172.50 | $162.00 | 2.53 M | $33.29 B |
| 11/06/2025 | $169.27 | $170.10 (0.49%) | $177.09 | $164.95 | 3.29 M | $32.83 B |
| 11/05/2025 | $167.70 | $173.19 (3.27%) | $175.27 | $167.46 | 3.05 M | $33.43 B |
| 11/04/2025 | $171.66 | $167.99 (-2.14%) | $172.02 | $166.90 | 1.84 M | $32.42 B |
| 11/03/2025 | $173.58 | $174.48 (0.52%) | $176.76 | $171.17 | 1.59 M | $33.67 B |
| 10/31/2025 | $175.29 | $171.86 (-1.96%) | $176.98 | $170.36 | 1.57 M | $33.68 B |
| 10/30/2025 | $176.43 | $173.14 (-1.86%) | $180.08 | $172.87 | 1.77 M | $33.94 B |
| 10/29/2025 | $173.68 | $178.50 (2.78%) | $180.54 | $170.50 | 2.48 M | $34.99 B |
| 10/28/2025 | $173.50 | $172.76 (-0.43%) | $173.90 | $165.84 | 2.47 M | $33.86 B |
| 10/27/2025 | $172.28 | $172.59 (0.18%) | $173.35 | $169.81 | 1.60 M | $33.83 B |
| 10/24/2025 | $167.45 | $170.36 (1.74%) | $170.57 | $167.08 | 1.60 M | $33.39 B |
| 10/23/2025 | $161.66 | $163.81 (1.33%) | $163.98 | $160.31 | 2.23 M | $32.11 B |
| 10/22/2025 | $164.02 | $160.42 (-2.19%) | $165.37 | $158.31 | 2.92 M | $31.44 B |
| 10/21/2025 | $166.52 | $163.59 (-1.76%) | $167.91 | $160.19 | 2.07 M | $32.06 B |
| 10/20/2025 | $171.81 | $167.01 (-2.79%) | $172.90 | $166.31 | 1.77 M | $32.73 B |
| 10/17/2025 | $168.66 | $168.74 (0.05%) | $172.40 | $165.88 | 2.09 M | $33.07 B |
| 10/16/2025 | $173.09 | $169.93 (-1.83%) | $174.00 | $165.74 | 2.18 M | $33.31 B |
| 10/15/2025 | $168.19 | $171.33 (1.87%) | $173.36 | $167.86 | 2.11 M | $33.58 B |
| 10/14/2025 | $165.57 | $165.61 (0.02%) | $168.98 | $163.09 | 1.68 M | $32.46 B |
| 10/13/2025 | $164.19 | $168.77 (2.79%) | $168.78 | $164.16 | 1.97 M | $33.08 B |
| 10/10/2025 | $167.72 | $160.43 (-4.35%) | $168.83 | $160.38 | 1.85 M | $31.44 B |
| 10/09/2025 | $168.21 | $168.25 (0.02%) | $169.99 | $166.92 | 1.97 M | $32.98 B |
| 10/08/2025 | $164.59 | $167.52 (1.78%) | $169.33 | $163.50 | 2.59 M | $32.83 B |
| 10/07/2025 | $164.32 | $162.61 (-1.04%) | $165.80 | $162.07 | 2.65 M | $31.87 B |
| 10/06/2025 | $168.97 | $163.95 (-2.97%) | $169.97 | $163.10 | 2.41 M | $32.13 B |
| 10/03/2025 | $168.23 | $166.28 (-1.16%) | $172.21 | $165.83 | 2.27 M | $32.59 B |
| 10/02/2025 | $162.97 | $167.30 (2.66%) | $168.58 | $162.48 | 2.64 M | $32.79 B |
| 10/01/2025 | $161.68 | $161.91 (0.14%) | $165.45 | $160.57 | 3.23 M | $31.73 B |
| 09/30/2025 | $165.40 | $161.95 (-2.09%) | $165.83 | $161.05 | 2.45 M | $31.74 B |
| 09/29/2025 | $169.31 | $165.34 (-2.34%) | $170.10 | $164.66 | 2.69 M | $32.41 B |
| 09/26/2025 | $163.78 | $168.57 (2.92%) | $169.45 | $162.90 | 2.44 M | $33.04 B |
| 09/25/2025 | $160.96 | $162.96 (1.24%) | $164.96 | $157.90 | 2.23 M | $31.94 B |
| 09/24/2025 | $167.71 | $165.58 (-1.27%) | $169.15 | $165.50 | 2.13 M | $32.45 B |
| 09/23/2025 | $171.16 | $167.43 (-2.18%) | $171.57 | $165.18 | 2.53 M | $32.82 B |
| 09/22/2025 | $164.95 | $170.97 (3.65%) | $172.04 | $163.50 | 2.58 M | $33.51 B |
| 09/19/2025 | $165.04 | $164.36 (-0.41%) | $165.78 | $161.89 | 4.20 M | $32.21 B |
| 09/18/2025 | $167.08 | $164.19 (-1.73%) | $167.58 | $161.87 | 2.42 M | $32.18 B |
| 09/17/2025 | $165.38 | $164.58 (-0.48%) | $167.08 | $162.31 | 2.37 M | $32.26 B |
| 09/16/2025 | $166.62 | $164.22 (-1.44%) | $167.24 | $162.25 | 2.54 M | $32.19 B |
| 09/15/2025 | $165.11 | $166.08 (0.59%) | $169.02 | $165.11 | 2.36 M | $32.55 B |
| 09/12/2025 | $157.70 | $164.84 (4.53%) | $165.82 | $157.02 | 2.28 M | $32.31 B |
| 09/11/2025 | $161.46 | $157.92 (-2.19%) | $161.79 | $157.75 | 2.30 M | $30.95 B |
| 09/10/2025 | $154.95 | $161.21 (4.04%) | $162.26 | $154.91 | 3.51 M | $31.60 B |
| 09/09/2025 | $148.50 | $152.26 (2.53%) | $152.42 | $147.82 | 1.76 M | $29.84 B |
| 09/08/2025 | $148.73 | $147.76 (-0.65%) | $149.64 | $144.79 | 2.33 M | $28.96 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.
