NRG Energy (NRG)

Historical Prices For NRG Energy (NRG)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	106.11	109.19	106.11	108.33	1,810,185	108.33
4/24/2025	101.81	106.80	101.53	106.11	1,699,755	106.11
4/23/2025	103.19	105.61	100.97	102.04	1,816,638	102.04
4/22/2025	95.09	99.34	95.09	98.80	3,561,526	98.80
4/21/2025	96.10	96.80	90.84	93.09	1,915,920	93.09
4/17/2025	99.04	100.67	97.10	97.86	1,945,975	97.86
4/16/2025	95.49	99.09	95.38	98.09	2,217,445	98.09
4/15/2025	96.00	98.50	96.00	97.11	1,513,822	97.11
4/14/2025	97.45	97.61	95.00	95.92	1,981,659	95.92
4/11/2025	93.35	95.48	91.44	94.47	1,634,925	94.47
4/10/2025	94.72	95.92	90.91	92.89	2,576,651	92.89
4/09/2025	86.00	98.60	83.12	97.39	4,840,501	97.39
4/08/2025	91.35	92.09	84.38	85.90	3,618,542	85.90
4/07/2025	80.43	90.25	79.57	87.24	4,796,857	87.24
4/04/2025	91.00	91.25	82.01	83.61	6,877,064	83.61
4/03/2025	97.00	99.51	92.38	92.77	3,435,915	92.77
4/02/2025	96.56	103.49	96.46	102.88	3,301,599	102.88
4/01/2025	95.60	98.59	95.01	98.53	2,546,827	98.53
3/31/2025	93.22	96.03	92.93	95.46	2,976,519	95.46
3/28/2025	95.60	96.93	94.47	95.20	2,403,249	95.20
3/27/2025	95.84	97.94	95.04	95.76	1,958,452	95.76
3/26/2025	101.49	102.16	96.50	97.37	2,410,435	97.37
3/25/2025	102.07	102.97	100.24	102.27	2,096,318	102.27
3/24/2025	102.28	104.20	101.66	102.86	2,612,161	102.86
3/21/2025	98.05	100.73	96.58	100.66	7,623,530	100.66
3/20/2025	97.05	100.49	96.58	99.64	2,564,237	99.64
3/19/2025	94.98	99.02	94.90	98.26	2,337,449	98.26
3/18/2025	94.19	95.35	93.22	94.68	1,796,849	94.68
3/17/2025	95.60	97.92	94.44	96.13	2,483,977	96.13
3/14/2025	92.58	95.63	91.38	95.39	2,989,871	95.39
3/13/2025	92.26	92.50	89.43	90.92	3,433,507	90.92
3/12/2025	91.00	94.55	90.68	92.47	4,925,873	92.47
3/11/2025	84.71	90.26	84.70	88.62	5,658,732	88.62
3/10/2025	85.09	86.41	80.90	84.82	6,436,530	84.82
3/07/2025	91.54	93.31	84.87	88.09	4,669,348	88.09
3/06/2025	95.21	96.11	90.61	91.14	3,424,997	91.14
3/05/2025	98.67	100.03	96.70	98.71	2,643,038	98.71
3/04/2025	98.11	102.63	95.32	100.25	3,182,753	100.25
3/03/2025	106.60	106.97	99.19	100.25	4,174,068	100.25
2/28/2025	104.48	106.19	102.18	105.71	3,814,237	105.71
2/27/2025	116.20	117.26	104.85	105.11	5,401,893	105.11
2/26/2025	105.52	115.35	105.31	113.33	5,030,488	113.33
2/25/2025	101.44	104.00	98.27	102.44	3,813,976	102.44
2/24/2025	106.55	107.14	102.16	103.43	2,894,094	103.43
2/21/2025	111.24	111.51	105.37	105.96	3,350,606	105.96
2/20/2025	111.85	111.85	107.36	111.07	2,020,783	111.07
2/19/2025	111.71	112.64	110.36	112.41	2,173,540	112.41
2/18/2025	108.84	112.71	108.32	111.91	3,661,430	111.91
2/14/2025	106.24	108.77	104.11	107.60	1,661,848	107.60
2/13/2025	102.96	106.48	102.84	106.25	3,199,980	106.25
2/12/2025	102.20	104.31	101.35	102.66	2,216,557	102.66
2/11/2025	104.48	104.87	102.78	104.66	2,597,357	104.66
2/10/2025	103.55	105.26	102.75	105.18	1,710,794	105.18
2/07/2025	104.42	105.77	102.67	103.01	1,230,530	103.01
2/06/2025	103.20	103.95	102.05	103.31	1,430,386	103.31
2/05/2025	103.25	104.20	101.07	102.88	1,926,527	102.88
2/04/2025	101.96	102.89	100.25	101.66	1,752,739	101.66
2/03/2025	99.00	104.00	99.00	102.68	2,324,494	102.68
1/31/2025	104.91	105.15	102.42	102.44	2,898,159	102.00
1/30/2025	102.80	106.02	102.24	105.00	3,363,019	104.55
1/29/2025	100.84	102.85	99.28	100.57	2,965,817	100.14
1/28/2025	98.91	101.70	95.55	100.87	4,918,137	100.44
1/27/2025	105.08	106.00	94.81	97.49	5,897,972	97.07