5 DAY PERFORMANCE
+12.84%
1 MONTH PERFORMANCE
+12.97%
3 MONTH PERFORMANCE
+5.14%
6 MONTH PERFORMANCE
-3.45%
YEAR-TO-DATE PERFORMANCE
-2.46%
1 YEAR PERFORMANCE
-4.51%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $145.18 | $149.36 (2.88%) | $150.52 | $145.00 | 6.64 M | $30.92 B |
| 06/25/2026 | $143.87 | $147.11 (2.25%) | $147.38 | $143.50 | 3.25 M | $30.45 B |
| 06/24/2026 | $137.69 | $142.21 (3.28%) | $142.98 | $136.85 | 3.25 M | $29.44 B |
| 06/23/2026 | $134.51 | $137.66 (2.34%) | $138.87 | $133.00 | 2.26 M | $28.50 B |
| 06/22/2026 | $135.34 | $138.91 (2.64%) | $139.03 | $135.34 | 5.30 M | $28.75 B |
| 06/18/2026 | $133.19 | $135.06 (1.4%) | $140.56 | $133.19 | 3.79 M | $27.96 B |
| 06/17/2026 | $131.74 | $132.13 (0.3%) | $135.22 | $130.82 | 1.63 M | $27.35 B |
| 06/16/2026 | $130.83 | $132.10 (0.97%) | $135.54 | $130.51 | 1.87 M | $27.34 B |
| 06/15/2026 | $128.69 | $130.40 (1.33%) | $131.43 | $126.43 | 1.91 M | $26.99 B |
| 06/12/2026 | $125.18 | $125.47 (0.23%) | $130.00 | $123.90 | 2.48 M | $25.97 B |
| 06/11/2026 | $120.97 | $123.70 (2.26%) | $124.35 | $120.55 | 2.03 M | $25.61 B |
| 06/10/2026 | $127.30 | $120.65 (-5.22%) | $128.09 | $120.11 | 3.84 M | $24.97 B |
| 06/09/2026 | $129.39 | $129.96 (0.44%) | $131.42 | $125.45 | 1.88 M | $26.90 B |
| 06/08/2026 | $129.34 | $127.71 (-1.26%) | $129.68 | $127.31 | 1.83 M | $26.44 B |
| 06/05/2026 | $131.59 | $129.20 (-1.82%) | $132.15 | $127.83 | 1.74 M | $26.74 B |
| 06/04/2026 | $133.53 | $133.39 (-0.1%) | $134.84 | $130.95 | 1.39 M | $27.61 B |
| 06/03/2026 | $132.21 | $133.76 (1.17%) | $136.94 | $131.97 | 2.52 M | $27.69 B |
| 06/02/2026 | $129.85 | $133.51 (2.82%) | $135.85 | $129.11 | 2.74 M | $27.64 B |
| 06/01/2026 | $131.09 | $129.47 (-1.24%) | $131.65 | $127.11 | 2.64 M | $26.80 B |
| 05/29/2026 | $136.01 | $134.08 (-1.42%) | $138.22 | $133.91 | 3.57 M | $27.75 B |
| 05/28/2026 | $135.97 | $137.50 (1.13%) | $138.95 | $135.07 | 2.25 M | $28.46 B |
| 05/27/2026 | $139.70 | $138.00 (-1.22%) | $141.53 | $136.08 | 2.49 M | $28.57 B |
| 05/26/2026 | $140.00 | $140.43 (0.31%) | $143.08 | $138.88 | 2.68 M | $29.07 B |
| 05/22/2026 | $137.12 | $137.65 (0.39%) | $139.85 | $136.17 | 2.15 M | $28.49 B |
| 05/21/2026 | $133.04 | $136.92 (2.92%) | $137.19 | $132.64 | 2.71 M | $28.34 B |
| 05/20/2026 | $127.17 | $133.98 (5.36%) | $134.23 | $127.00 | 3.71 M | $27.73 B |
| 05/19/2026 | $124.00 | $123.71 (-0.23%) | $124.16 | $121.22 | 3.15 M | $25.61 B |
| 05/18/2026 | $127.36 | $125.50 (-1.46%) | $127.89 | $124.16 | 2.51 M | $25.98 B |
| 05/15/2026 | $132.00 | $127.81 (-3.17%) | $132.25 | $127.64 | 2.72 M | $26.46 B |
| 05/14/2026 | $130.95 | $134.72 (2.88%) | $134.90 | $130.70 | 2.78 M | $27.89 B |
| 05/13/2026 | $137.15 | $131.08 (-4.43%) | $137.99 | $129.24 | 5.07 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 | $31.75 B |
| 04/30/2026 | $151.03 | $155.58 (3.01%) | $155.86 | $150.83 | 2.08 M | $32.21 B |
| 04/29/2026 | $154.82 | $149.01 (-3.75%) | $156.16 | $148.65 | 1.82 M | $30.85 B |
| 04/28/2026 | $156.56 | $154.81 (-1.12%) | $159.25 | $154.72 | 2.17 M | $32.05 B |
| 04/27/2026 | $160.89 | $160.15 (-0.46%) | $161.36 | $157.39 | 1.83 M | $33.15 B |
| 04/24/2026 | $154.86 | $159.81 (3.2%) | $160.67 | $153.99 | 1.99 M | $33.08 B |
| 04/23/2026 | $150.17 | $154.53 (2.9%) | $154.53 | $148.79 | 3.67 M | $31.99 B |
| 04/22/2026 | $151.79 | $149.60 (-1.44%) | $153.08 | $148.97 | 3.17 M | $30.97 B |
| 04/21/2026 | $156.75 | $149.86 (-4.4%) | $158.50 | $149.66 | 3.24 M | $31.02 B |
| 04/20/2026 | $169.14 | $157.18 (-7.07%) | $169.78 | $156.25 | 3.83 M | $32.54 B |
| 04/17/2026 | $169.00 | $167.73 (-0.75%) | $171.35 | $166.29 | 3.43 M | $34.72 B |
| 04/16/2026 | $168.71 | $168.50 (-0.12%) | $171.04 | $166.32 | 2.75 M | $34.88 B |
| 04/15/2026 | $170.08 | $168.45 (-0.96%) | $170.47 | $165.82 | 3.05 M | $34.87 B |
| 04/14/2026 | $172.04 | $170.96 (-0.63%) | $175.52 | $169.34 | 2.49 M | $35.39 B |
| 04/13/2026 | $161.98 | $170.24 (5.1%) | $170.43 | $160.89 | 2.68 M | $35.24 B |
| 04/10/2026 | $162.18 | $164.07 (1.17%) | $166.89 | $162.00 | 2.05 M | $33.96 B |
| 04/09/2026 | $160.68 | $161.78 (0.68%) | $167.06 | $160.68 | 2.13 M | $33.49 B |
| 04/08/2026 | $160.46 | $160.30 (-0.1%) | $161.09 | $157.36 | 2.31 M | $33.18 B |
| 04/07/2026 | $149.19 | $153.06 (2.59%) | $153.27 | $149.19 | 1.86 M | $31.68 B |
| 04/06/2026 | $152.45 | $149.80 (-1.74%) | $153.81 | $149.76 | 2.13 M | $31.01 B |
| 04/02/2026 | $145.85 | $152.69 (4.69%) | $152.80 | $145.85 | 3.18 M | $31.61 B |
| 04/01/2026 | $147.93 | $149.90 (1.33%) | $150.88 | $146.38 | 1.83 M | $31.03 B |
| 03/31/2026 | $142.09 | $146.14 (2.85%) | $146.89 | $141.50 | 3.05 M | $30.25 B |
| 03/30/2026 | $150.49 | $141.23 (-6.15%) | $151.26 | $139.89 | 2.47 M | $29.23 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.
