Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.28

-0.30

(-0.78%)

At close: 04:00PM EDT

38.98

+0.70

(+1.83%)

After hours:

06:19PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	38.66	38.76	38.17	38.28	38.28	2,606,100
27 Sept 2023	38.50	38.99	38.02	38.58	38.58	2,752,100
26 Sept 2023	38.98	39.10	38.11	38.30	38.30	2,541,900
25 Sept 2023	38.41	39.21	38.27	39.19	39.19	1,451,900
22 Sept 2023	37.91	38.76	37.77	38.63	38.63	1,743,200
21 Sept 2023	38.78	38.78	37.81	37.89	37.89	2,221,700
20 Sept 2023	39.38	39.76	38.85	38.89	38.89	2,080,300
19 Sept 2023	39.79	40.12	39.16	39.19	39.19	1,591,300
18 Sept 2023	39.14	39.77	39.00	39.75	39.75	1,781,700
15 Sept 2023	39.18	39.36	38.98	39.10	39.10	3,518,400
14 Sept 2023	38.87	39.17	38.63	39.14	39.14	2,130,300
13 Sept 2023	38.69	38.84	38.49	38.76	38.76	2,513,500
12 Sept 2023	38.86	39.09	38.67	38.69	38.69	1,543,200
11 Sept 2023	39.51	39.51	38.65	38.85	38.85	2,427,300
08 Sept 2023	38.42	39.59	38.32	39.51	39.51	3,782,000
07 Sept 2023	38.24	38.63	37.99	38.35	38.35	3,315,700
06 Sept 2023	37.84	38.29	37.66	38.02	38.02	1,625,500
05 Sept 2023	38.44	38.56	37.46	37.97	37.97	4,100,100
01 Sept 2023	37.77	38.47	37.77	38.45	38.45	3,226,400
31 Aug 2023	37.64	37.85	37.35	37.55	37.55	3,908,500
30 Aug 2023	36.97	37.72	36.87	37.45	37.45	1,688,900
29 Aug 2023	37.53	37.99	37.02	37.12	37.12	2,207,600
28 Aug 2023	37.42	37.77	37.22	37.60	37.60	2,098,600
25 Aug 2023	37.06	37.48	37.06	37.16	37.16	1,842,000
24 Aug 2023	37.35	37.74	37.00	37.00	37.00	2,246,700
23 Aug 2023	37.32	37.38	37.05	37.26	37.26	1,660,700
22 Aug 2023	36.96	37.21	36.82	36.96	36.96	1,692,600
21 Aug 2023	36.45	36.94	36.30	36.87	36.87	2,579,000
18 Aug 2023	36.66	37.04	36.35	36.45	36.45	2,340,600
17 Aug 2023	37.20	37.68	36.54	36.77	36.77	2,494,200
16 Aug 2023	37.10	37.37	36.84	37.15	37.15	2,267,600
15 Aug 2023	36.60	37.03	36.36	36.95	36.95	2,973,400
14 Aug 2023	36.43	37.05	35.98	37.00	37.00	2,694,800
11 Aug 2023	36.97	37.32	36.50	36.66	36.66	2,383,000
10 Aug 2023	37.23	37.58	36.84	36.93	36.93	2,102,300
09 Aug 2023	37.00	38.18	36.79	37.22	37.22	4,057,700
08 Aug 2023	37.38	37.76	36.17	36.78	36.78	5,218,100
07 Aug 2023	37.82	38.09	37.51	37.52	37.52	3,245,900
04 Aug 2023	37.73	38.33	37.41	37.52	37.52	4,367,800
03 Aug 2023	37.11	37.98	36.84	37.66	37.66	3,156,500
02 Aug 2023	37.51	37.59	37.11	37.37	37.37	3,017,200
01 Aug 2023	37.93	38.19	37.58	37.82	37.82	3,205,500
31 July 2023	37.47	37.99	37.37	37.99	37.99	6,862,600
31 July 2023	0.378 Dividend
28 July 2023	37.78	37.95	37.28	37.71	37.33	5,868,800
27 July 2023	38.36	38.69	37.26	37.32	36.95	5,118,000
26 July 2023	38.39	38.97	38.34	38.50	38.11	3,720,200
25 July 2023	37.89	38.52	37.75	38.35	37.97	4,699,300
24 July 2023	38.21	38.28	37.83	37.88	37.50	5,099,000
21 July 2023	38.97	38.97	38.14	38.20	37.82	2,665,900
20 July 2023	38.36	38.91	38.19	38.71	38.32	4,545,400
19 July 2023	37.00	38.05	36.92	38.00	37.62	4,415,900
18 July 2023	36.30	37.27	36.30	36.96	36.59	4,179,300
17 July 2023	36.41	36.72	36.14	36.35	35.99	5,771,200
14 July 2023	37.19	37.19	36.26	36.45	36.08	3,320,800
13 July 2023	37.83	38.22	37.06	37.27	36.90	3,779,200
12 July 2023	38.13	38.47	37.86	37.90	37.52	3,086,600
11 July 2023	37.86	38.17	37.65	37.99	37.61	2,921,400
10 July 2023	38.10	38.20	37.66	37.83	37.45	2,909,600
07 July 2023	37.58	38.59	37.58	38.12	37.74	3,979,800
06 July 2023	37.98	38.16	37.56	37.80	37.42	3,784,500
05 July 2023	37.34	38.58	37.31	38.35	37.97	5,700,000
03 July 2023	37.22	37.72	37.12	37.62	37.24	1,704,900
30 June 2023	37.28	37.52	36.85	37.39	37.02	5,011,600
29 June 2023	36.57	37.30	36.41	37.17	36.80	4,659,100
28 June 2023	36.42	36.93	35.93	36.56	36.19	8,213,300
27 June 2023	36.26	36.90	35.64	36.59	36.22	9,541,700
26 June 2023	35.13	36.09	34.91	35.91	35.55	10,177,800
23 June 2023	35.19	35.93	34.41	34.69	34.34	10,853,000
22 June 2023	35.23	35.59	34.61	34.92	34.57	9,328,100
21 June 2023	33.35	34.13	32.94	33.88	33.54	3,333,400
20 June 2023	34.09	34.39	33.48	33.52	33.18	4,591,200
16 June 2023	34.64	34.70	34.08	34.12	33.78	11,338,600
15 June 2023	34.29	34.56	34.06	34.37	34.03	4,066,400
14 June 2023	34.55	34.76	33.97	34.34	34.00	2,583,800
13 June 2023	34.27	34.37	33.79	34.35	34.01	3,256,300
12 June 2023	34.00	34.71	33.87	34.28	33.94	3,115,100
09 June 2023	34.09	34.19	33.62	34.08	33.74	2,145,400
08 June 2023	34.16	34.21	33.55	33.95	33.61	3,307,300
07 June 2023	33.16	34.11	32.88	34.07	33.73	5,652,000
06 June 2023	33.26	33.56	32.94	32.94	32.61	3,761,800
05 June 2023	33.41	34.19	33.06	33.12	32.79	3,632,400
02 June 2023	32.16	33.36	31.68	33.30	32.97	6,747,200
01 June 2023	34.43	34.43	32.09	32.40	32.08	7,721,000
31 May 2023	33.89	34.10	32.90	33.79	33.45	16,179,500
30 May 2023	34.16	34.39	33.80	34.05	33.71	4,478,800
26 May 2023	33.48	33.94	32.92	33.94	33.60	6,586,600
25 May 2023	33.95	33.95	32.94	33.46	33.12	5,126,300
24 May 2023	33.71	34.18	33.22	33.99	33.65	3,633,200
23 May 2023	34.07	34.07	33.53	33.81	33.47	5,510,900
22 May 2023	33.58	34.23	33.30	34.03	33.69	4,913,900
19 May 2023	33.62	34.20	33.28	33.49	33.15	2,766,700
18 May 2023	33.09	33.52	32.64	33.46	33.12	3,605,100
17 May 2023	33.86	33.86	32.73	33.41	33.08	6,236,700
16 May 2023	34.09	34.28	33.38	33.51	33.17	8,308,300
15 May 2023	35.11	35.17	32.87	33.78	33.44	12,745,400
12 May 2023	31.06	33.06	30.62	32.79	32.46	7,645,900
11 May 2023	32.06	32.07	30.86	31.04	30.73	5,276,700
10 May 2023	31.60	32.29	31.34	32.15	31.83	5,739,300
09 May 2023	31.14	31.64	31.06	31.30	30.99	5,847,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,253.10+30.60(+0.42%)

ASX 2007,053.30+28.50(+0.41%)

AUD/USD0.6458+0.0027(+0.42%)

OIL91.91+0.20(+0.22%)

GOLD1,880.60+2.00(+0.11%)

Bitcoin AUD41,737.60+925.67(+2.27%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

NRG Energy, Inc. (NRG)

ALL ORDS
7,253.10
+30.60(+0.42%)

ASX 200
7,053.30
+28.50(+0.41%)

AUD/USD
0.6458
+0.0027(+0.42%)

OIL
91.91
+0.20(+0.22%)

GOLD
1,880.60
+2.00(+0.11%)

Bitcoin AUD
41,737.60
+925.67(+2.27%)