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 (%)
Jul 31, 2023	36.86	37.37	36.76	37.37	6,977,061	+0.65(+1.76%)
Jul 28, 2023	36.79	36.95	36.30	36.72	6,027,171	+0.38(+1.05%)
Jul 27, 2023	37.35	37.67	36.28	36.34	5,255,980	-1.15(-3.06%)
Jul 26, 2023	37.38	37.95	37.33	37.49	3,820,611	+0.15(+0.39%)
Jul 25, 2023	36.90	37.51	36.76	37.34	4,826,060	+0.46(+1.24%)
Jul 24, 2023	37.21	37.27	36.84	36.89	5,236,540	-0.31(-0.84%)
Jul 21, 2023	37.95	37.95	37.14	37.20	2,737,817	-0.50(-1.32%)
Jul 20, 2023	37.35	37.88	37.18	37.69	4,667,965	+0.69(+1.87%)
Jul 19, 2023	36.03	37.05	35.95	37.00	4,535,000	+1.01(+2.81%)
Jul 18, 2023	35.35	36.29	35.35	35.99	4,291,993	+0.59(+1.68%)
Jul 17, 2023	35.45	35.76	35.19	35.40	5,926,792	-0.10(-0.27%)
Jul 14, 2023	36.21	36.21	35.30	35.49	3,410,305	-0.80(-2.20%)
Jul 13, 2023	36.84	37.22	36.08	36.29	3,881,162	-0.61(-1.66%)
Jul 12, 2023	37.13	37.46	36.87	36.90	3,169,918	-0.09(-0.24%)
Jul 11, 2023	36.87	37.17	36.66	36.99	3,000,224	+0.16(+0.42%)
Jul 10, 2023	37.10	37.20	36.67	36.84	2,988,034	-0.28(-0.76%)
Jul 07, 2023	36.59	37.57	36.59	37.12	4,087,202	+0.31(+0.85%)
Jul 06, 2023	36.98	37.16	36.57	36.81	3,886,535	-0.54(-1.43%)
Jul 05, 2023	36.36	37.56	36.33	37.34	5,853,975	+0.71(+1.94%)

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.