Indicators

NRG Energy (NY: NRG )

75.82 +2.42 (+3.30%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.04	51.48	50.84	51.03	2,419,207	-0.16(-0.31%)
Dec 28, 2023	50.57	51.24	50.45	51.19	1,776,823	+0.63(+1.25%)
Dec 27, 2023	50.04	50.59	50.04	50.55	1,758,243	+0.40(+0.81%)
Dec 26, 2023	49.35	50.34	49.35	50.15	1,810,077	+0.80(+1.62%)
Dec 22, 2023	49.55	49.58	49.10	49.35	2,281,412	-0.09(-0.18%)
Dec 21, 2023	48.98	49.48	48.89	49.44	3,550,307	+0.70(+1.44%)
Dec 20, 2023	49.22	49.69	48.71	48.74	2,550,890	-0.65(-1.32%)
Dec 19, 2023	48.77	49.55	48.74	49.39	3,581,159	+0.74(+1.52%)
Dec 18, 2023	48.01	48.82	48.01	48.65	4,452,763	+0.52(+1.09%)
Dec 15, 2023	47.52	48.47	47.38	48.13	6,385,491	+0.54(+1.14%)
Dec 14, 2023	48.33	48.53	47.26	47.58	3,524,324	-0.53(-1.11%)
Dec 13, 2023	48.07	48.53	47.83	48.12	3,476,799	+0.05(+0.10%)
Dec 12, 2023	47.09	48.17	46.98	48.07	3,545,790	+0.81(+1.71%)
Dec 11, 2023	47.10	47.35	46.99	47.26	2,155,653	+0.07(+0.15%)
Dec 08, 2023	46.72	47.21	46.72	47.19	3,333,015	+0.34(+0.72%)
Dec 07, 2023	46.89	47.24	46.61	46.85	2,185,184	-0.06(-0.13%)
Dec 06, 2023	47.76	48.10	46.90	46.91	3,065,344	-0.72(-1.51%)
Dec 05, 2023	47.41	48.05	47.20	47.63	3,822,783	+0.18(+0.37%)
Dec 04, 2023	47.33	47.91	46.97	47.45	2,799,200	-0.29(-0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.