5 DAY PERFORMANCE
+63.11%
1 MONTH PERFORMANCE
+34.64%
3 MONTH PERFORMANCE
+10.57%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-7.68%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $106.82 | $107.14 (0.3%) | $109.27 | $106.13 | 1.09 M | $22.57 B |
| 10/08/2026 | $107.50 | $106.32 (-1.1%) | $109.69 | $104.43 | 5.01 M | $22.43 B |
| 10/07/2026 | $101.00 | $108.61 (7.53%) | $110.38 | $101.00 | 5.39 M | $22.92 B |
| 10/06/2026 | $101.00 | $103.60 (2.57%) | $105.72 | $100.13 | 4.63 M | $21.86 B |
| 10/05/2026 | $96.35 | $96.80 (0.47%) | $98.25 | $94.90 | 3.22 M | $20.42 B |
| 10/02/2026 | $97.63 | $95.23 (-2.46%) | $98.51 | $93.42 | 3.34 M | $19.90 B |
| 10/01/2026 | $95.85 | $96.93 (1.13%) | $97.71 | $94.56 | 2.64 M | $20.26 B |
| 09/30/2026 | $96.99 | $95.65 (-1.38%) | $98.12 | $93.36 | 3.68 M | $19.99 B |
| 09/29/2026 | $97.82 | $97.17 (-0.66%) | $99.80 | $96.73 | 2.40 M | $20.31 B |
| 09/28/2026 | $99.88 | $97.00 (-2.88%) | $100.12 | $96.86 | 2.85 M | $20.27 B |
| 09/25/2026 | $98.14 | $100.37 (2.27%) | $100.86 | $98.14 | 2.62 M | $20.98 B |
| 09/24/2026 | $99.99 | $97.85 (-2.14%) | $100.16 | $97.50 | 2.64 M | $20.45 B |
| 09/23/2026 | $102.00 | $100.72 (-1.25%) | $102.42 | $100.13 | 2.55 M | $21.05 B |
| 09/22/2026 | $104.01 | $102.75 (-1.21%) | $104.91 | $102.51 | 2.46 M | $21.47 B |
| 09/21/2026 | $104.82 | $103.28 (-1.47%) | $104.82 | $101.33 | 3.63 M | $21.59 B |
| 09/18/2026 | $105.72 | $103.66 (-1.95%) | $107.10 | $103.49 | 3.70 M | $21.66 B |
| 09/17/2026 | $109.74 | $106.23 (-3.2%) | $111.25 | $106.03 | 3.30 M | $22.20 B |
| 09/16/2026 | $107.89 | $107.38 (-0.47%) | $108.81 | $106.34 | 2.01 M | $22.44 B |
| 09/15/2026 | $109.43 | $105.99 (-3.14%) | $109.65 | $105.13 | 3.39 M | $22.15 B |
| 09/14/2026 | $110.00 | $108.47 (-1.39%) | $111.47 | $107.41 | 3.06 M | $22.67 B |
| 09/11/2026 | $113.59 | $113.46 (-0.11%) | $114.99 | $112.17 | 1.55 M | $23.71 B |
| 09/10/2026 | $114.36 | $111.65 (-2.37%) | $114.96 | $111.47 | 3.53 M | $23.33 B |
| 09/09/2026 | $118.55 | $115.37 (-2.68%) | $118.93 | $114.59 | 2.84 M | $24.11 B |
| 09/08/2026 | $120.93 | $119.64 (-1.07%) | $121.68 | $118.51 | 2.57 M | $25.00 B |
| 09/04/2026 | $111.29 | $119.02 (6.95%) | $119.25 | $111.29 | 3.40 M | $24.88 B |
| 09/03/2026 | $112.24 | $111.84 (-0.36%) | $114.00 | $110.12 | 2.33 M | $23.37 B |
| 09/02/2026 | $110.50 | $111.09 (0.53%) | $111.92 | $108.78 | 2.11 M | $23.22 B |
| 09/01/2026 | $109.50 | $109.51 (0.01%) | $112.15 | $108.34 | 2.18 M | $22.89 B |
| 08/31/2026 | $110.30 | $110.12 (-0.16%) | $110.98 | $108.54 | 3.58 M | $23.02 B |
| 08/28/2026 | $114.70 | $111.12 (-3.12%) | $115.09 | $110.65 | 2.17 M | $23.22 B |
| 08/27/2026 | $116.16 | $114.41 (-1.51%) | $117.31 | $113.24 | 2.03 M | $23.91 B |
| 08/26/2026 | $113.99 | $116.14 (1.89%) | $117.39 | $113.99 | 1.65 M | $24.27 B |
| 08/25/2026 | $114.01 | $113.61 (-0.35%) | $115.63 | $112.90 | 2.97 M | $23.74 B |
| 08/24/2026 | $113.32 | $111.78 (-1.36%) | $114.46 | $111.30 | 4.78 M | $23.36 B |
| 08/21/2026 | $116.58 | $113.11 (-2.98%) | $117.23 | $113.06 | 2.87 M | $23.64 B |
| 08/20/2026 | $119.96 | $115.36 (-3.83%) | $121.10 | $114.90 | 2.79 M | $24.11 B |
| 08/19/2026 | $116.20 | $120.58 (3.77%) | $120.79 | $115.60 | 2.28 M | $25.20 B |
| 08/18/2026 | $121.92 | $115.56 (-5.22%) | $122.52 | $115.08 | 2.63 M | $24.15 B |
| 08/17/2026 | $127.40 | $122.37 (-3.95%) | $127.53 | $121.37 | 1.96 M | $25.58 B |
| 08/14/2026 | $120.00 | $126.24 (5.2%) | $126.27 | $120.00 | 1.45 M | $26.38 B |
| 08/13/2026 | $120.00 | $119.75 (-0.21%) | $122.07 | $119.41 | 1.26 M | $25.03 B |
| 08/12/2026 | $122.00 | $120.66 (-1.1%) | $124.19 | $119.93 | 2.22 M | $25.22 B |
| 08/11/2026 | $119.75 | $119.79 (0.03%) | $122.41 | $119.45 | 1.93 M | $25.04 B |
| 08/10/2026 | $118.13 | $118.91 (0.66%) | $121.44 | $116.56 | 2.21 M | $24.85 B |
| 08/07/2026 | $119.00 | $118.13 (-0.73%) | $123.31 | $117.86 | 3.61 M | $24.69 B |
| 08/06/2026 | $121.27 | $119.05 (-1.83%) | $122.97 | $118.87 | 3.47 M | $24.88 B |
| 08/05/2026 | $118.37 | $120.73 (1.99%) | $124.71 | $117.78 | 6.12 M | $25.23 B |
| 08/04/2026 | $140.00 | $117.04 (-16.4%) | $140.03 | $112.50 | 13.78 M | $24.46 B |
| 08/03/2026 | $134.70 | $138.47 (2.8%) | $140.72 | $131.53 | 2.65 M | $28.94 B |
| 07/31/2026 | $136.58 | $134.29 (-1.68%) | $137.95 | $132.21 | 2.70 M | $28.07 B |
| 07/30/2026 | $129.00 | $133.97 (3.85%) | $135.53 | $128.69 | 2.62 M | $27.73 B |
| 07/29/2026 | $126.90 | $124.23 (-2.1%) | $128.60 | $122.45 | 2.55 M | $25.72 B |
| 07/28/2026 | $134.73 | $127.56 (-5.32%) | $135.58 | $126.80 | 3.17 M | $26.40 B |
| 07/27/2026 | $141.99 | $136.50 (-3.87%) | $142.01 | $135.40 | 2.28 M | $28.26 B |
| 07/24/2026 | $142.77 | $141.03 (-1.22%) | $144.19 | $139.24 | 2.27 M | $29.19 B |
| 07/23/2026 | $138.84 | $142.99 (2.99%) | $143.19 | $137.84 | 2.93 M | $29.60 B |
| 07/22/2026 | $131.11 | $139.98 (6.77%) | $140.59 | $131.11 | 2.61 M | $28.98 B |
| 07/21/2026 | $132.54 | $131.60 (-0.71%) | $134.36 | $131.06 | 1.78 M | $27.24 B |
| 07/20/2026 | $130.24 | $130.58 (0.26%) | $131.86 | $129.18 | 1.99 M | $27.03 B |
| 07/17/2026 | $130.55 | $129.11 (-1.1%) | $132.30 | $128.52 | 2.97 M | $26.73 B |
| 07/16/2026 | $137.00 | $132.75 (-3.1%) | $138.75 | $131.32 | 2.20 M | $27.48 B |
| 07/15/2026 | $140.64 | $137.90 (-1.95%) | $143.53 | $136.51 | 1.99 M | $28.55 B |
| 07/14/2026 | $142.66 | $138.36 (-3.01%) | $144.73 | $136.86 | 1.79 M | $28.64 B |
| 07/13/2026 | $139.10 | $139.48 (0.27%) | $140.34 | $137.57 | 1.49 M | $28.87 B |
| 07/10/2026 | $141.58 | $140.42 (-0.82%) | $143.47 | $140.23 | 1.09 M | $29.07 B |
| 07/09/2026 | $140.23 | $140.48 (0.18%) | $143.19 | $139.39 | 1.82 M | $29.08 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.
