Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.62	33.31	32.62	33.27	1,952,452	+0.46(+1.42%)
Apr 27, 2023	32.22	32.88	32.22	32.81	2,589,998	+0.65(+2.01%)
Apr 26, 2023	32.53	32.71	32.07	32.16	3,580,953	-0.64(-1.94%)
Apr 25, 2023	33.59	33.67	32.74	32.80	2,284,463	-0.91(-2.69%)
Apr 24, 2023	33.11	33.74	32.82	33.70	2,593,464	+0.58(+1.74%)
Apr 21, 2023	33.34	33.41	32.90	33.13	1,896,852	-0.16(-0.49%)
Apr 20, 2023	33.56	33.62	33.25	33.29	2,209,279	-0.26(-0.77%)
Apr 19, 2023	33.21	33.71	32.92	33.55	3,736,133	+0.17(+0.52%)
Apr 18, 2023	33.85	33.91	33.08	33.38	5,362,276	-0.43(-1.28%)
Apr 17, 2023	34.18	34.19	33.51	33.81	6,922,474	-0.10(-0.28%)
Apr 14, 2023	34.25	34.65	33.64	33.91	3,574,580	-0.67(-1.95%)
Apr 13, 2023	34.35	34.80	34.18	34.58	3,008,321	+0.14(+0.42%)
Apr 12, 2023	34.51	34.97	34.32	34.44	3,087,510	+0.08(+0.22%)
Apr 11, 2023	34.11	34.61	34.01	34.36	2,477,171	+0.48(+1.42%)
Apr 10, 2023	33.38	33.99	33.25	33.88	1,947,825	+0.35(+1.03%)
Apr 06, 2023	33.34	33.60	33.20	33.53	2,357,923	+0.39(+1.19%)
Apr 05, 2023	32.26	33.17	32.13	33.14	2,069,049	+0.83(+2.56%)
Apr 04, 2023	32.50	32.60	31.82	32.31	2,428,477	-0.31(-0.94%)

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.