Get our best money-saving hacks and pro tips now

NRG Energy, Inc. (NRG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.49

+0.48

(+1.55%)

At close: 04:00PM EDT

31.84

+0.35

(+1.11%)

After hours:

06:55PM EDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	30.65	31.51	30.50	31.49	31.49	3,571,000
23 Mar 2023	32.03	32.23	30.76	31.01	31.01	3,830,600
22 Mar 2023	33.06	33.17	31.91	31.96	31.96	3,367,000
21 Mar 2023	33.77	34.01	33.06	33.19	33.19	5,179,200
20 Mar 2023	32.57	33.92	32.06	33.63	33.63	8,578,500
17 Mar 2023	31.88	31.94	31.08	31.48	31.48	11,156,100
16 Mar 2023	30.48	31.98	30.25	31.61	31.61	7,914,500
15 Mar 2023	31.27	31.27	30.57	30.82	30.82	7,202,200
14 Mar 2023	31.47	32.08	31.19	31.58	31.58	8,759,000
13 Mar 2023	31.08	32.20	30.83	30.88	30.88	4,084,600
10 Mar 2023	32.88	33.06	31.56	31.63	31.63	3,963,200
09 Mar 2023	33.94	34.03	32.94	33.01	33.01	3,221,700
08 Mar 2023	34.38	34.47	33.62	33.93	33.93	2,870,000
07 Mar 2023	34.38	34.87	34.19	34.28	34.28	3,823,100
06 Mar 2023	33.85	34.60	33.82	34.38	34.38	4,683,100
03 Mar 2023	33.01	33.93	32.62	33.64	33.64	3,127,600
02 Mar 2023	33.00	33.06	32.57	32.75	32.75	3,355,400
01 Mar 2023	32.53	33.03	32.43	33.02	33.02	3,057,200
28 Feb 2023	32.99	33.34	32.64	32.79	32.79	4,249,000
27 Feb 2023	33.88	34.13	33.00	33.02	33.02	4,286,600
24 Feb 2023	33.16	33.75	32.98	33.60	33.60	3,798,700
23 Feb 2023	33.10	33.78	33.09	33.51	33.51	5,426,500
22 Feb 2023	33.90	34.02	33.06	33.15	33.15	4,113,600
21 Feb 2023	34.01	34.70	34.01	34.06	34.06	3,539,300
17 Feb 2023	34.03	34.48	33.68	34.22	34.22	5,295,900
16 Feb 2023	35.21	35.31	33.58	34.08	34.08	9,220,700
15 Feb 2023	34.78	35.87	34.77	35.83	35.83	4,299,800
14 Feb 2023	35.55	35.61	34.81	35.10	35.10	3,506,800
13 Feb 2023	34.71	35.62	34.70	35.56	35.56	2,831,400
10 Feb 2023	34.46	34.95	34.24	34.86	34.86	3,164,900
09 Feb 2023	34.80	35.13	34.29	34.39	34.39	5,367,300
08 Feb 2023	34.81	34.95	34.54	34.79	34.79	2,957,300
07 Feb 2023	34.55	35.18	34.21	35.01	35.01	3,162,800
06 Feb 2023	34.21	34.75	33.90	34.68	34.68	3,641,400
03 Feb 2023	34.74	35.02	34.20	34.43	34.43	2,910,300
02 Feb 2023	34.83	35.47	34.62	34.95	34.95	3,840,900
01 Feb 2023	34.00	34.75	33.59	34.60	34.60	3,155,800
31 Jan 2023	33.37	34.30	33.20	34.22	34.22	8,191,500
31 Jan 2023	0.378 Dividend
30 Jan 2023	33.60	34.02	33.44	33.55	33.17	3,267,900
27 Jan 2023	33.50	33.80	33.17	33.75	33.37	2,937,000
26 Jan 2023	33.31	33.50	32.84	33.49	33.11	5,119,800
25 Jan 2023	32.66	33.20	32.27	33.15	32.78	4,950,700
24 Jan 2023	32.58	32.97	31.98	32.90	32.53	2,931,300
23 Jan 2023	32.52	32.87	32.37	32.42	32.05	5,232,600
20 Jan 2023	30.98	32.28	30.67	32.21	31.85	3,682,300
19 Jan 2023	31.55	31.69	30.82	31.03	30.68	2,648,600
18 Jan 2023	32.33	32.47	31.57	31.63	31.27	2,212,500
17 Jan 2023	31.95	32.39	31.91	32.15	31.79	3,147,900
13 Jan 2023	32.23	32.56	31.28	31.88	31.52	3,723,800
12 Jan 2023	32.46	32.88	32.10	32.62	32.25	2,810,800
11 Jan 2023	32.90	33.01	32.05	32.29	31.93	6,663,100
10 Jan 2023	32.50	32.88	32.12	32.86	32.49	2,812,300
09 Jan 2023	32.38	32.83	32.22	32.64	32.27	3,557,300
06 Jan 2023	32.11	32.49	31.84	32.20	31.84	3,177,400
05 Jan 2023	31.94	32.19	31.70	31.75	31.39	2,494,800
04 Jan 2023	32.02	32.30	31.64	32.09	31.73	3,929,900
03 Jan 2023	31.88	32.19	31.42	31.93	31.57	4,230,400
30 Dec 2022	32.31	32.39	31.59	31.82	31.46	2,329,200
29 Dec 2022	32.13	32.57	32.00	32.40	32.03	2,211,500
28 Dec 2022	32.30	32.40	31.71	31.86	31.50	2,512,500
27 Dec 2022	31.96	32.26	31.72	32.24	31.88	3,349,500
23 Dec 2022	31.90	32.08	31.57	31.91	31.55	3,090,300
22 Dec 2022	32.09	32.16	31.40	31.89	31.53	2,928,800
21 Dec 2022	32.00	32.56	31.66	32.42	32.05	5,618,200
20 Dec 2022	31.57	31.98	31.31	31.66	31.30	4,547,800
19 Dec 2022	31.62	32.60	31.30	31.54	31.18	4,932,000
16 Dec 2022	31.39	31.58	30.64	31.05	30.70	19,349,100
15 Dec 2022	32.29	32.55	31.52	31.85	31.49	5,235,600
14 Dec 2022	33.41	33.49	32.12	32.47	32.10	4,239,500
13 Dec 2022	33.41	33.65	32.61	33.41	33.03	5,181,300
12 Dec 2022	32.40	32.68	31.68	32.67	32.30	4,547,200
09 Dec 2022	31.75	32.90	31.21	32.28	31.92	4,281,900
08 Dec 2022	33.00	34.01	32.16	32.18	31.82	7,225,500
07 Dec 2022	34.10	34.46	32.95	33.14	32.77	7,768,200
06 Dec 2022	35.59	37.05	33.85	34.68	34.29	16,832,700
05 Dec 2022	40.82	41.07	40.45	40.84	40.38	1,771,800
02 Dec 2022	41.54	41.72	40.85	41.25	40.79	1,748,400
01 Dec 2022	42.95	43.21	41.81	42.13	41.66	2,811,400
30 Nov 2022	41.98	42.49	41.00	42.45	41.97	6,252,200
29 Nov 2022	41.29	41.93	40.81	41.91	41.44	2,429,000
28 Nov 2022	41.72	41.91	41.09	41.43	40.96	2,007,200
25 Nov 2022	42.43	42.57	42.01	42.16	41.68	916,200
23 Nov 2022	42.25	42.59	42.00	42.44	41.96	1,527,900
22 Nov 2022	41.43	42.44	41.35	42.34	41.86	1,684,300
21 Nov 2022	42.01	42.15	40.82	41.16	40.70	2,479,900
18 Nov 2022	41.73	42.27	41.21	42.24	41.76	2,716,100
17 Nov 2022	42.37	42.37	41.15	41.34	40.87	2,502,400
16 Nov 2022	43.33	43.62	42.83	42.96	42.48	2,006,400
15 Nov 2022	44.35	44.44	43.25	43.46	42.97	2,901,000
14 Nov 2022	45.21	45.80	43.84	43.85	43.36	3,137,500
11 Nov 2022	44.89	45.51	44.37	45.40	44.89	2,916,300
10 Nov 2022	44.08	45.55	43.57	45.09	44.58	3,296,100
09 Nov 2022	44.00	44.48	42.58	42.65	42.17	3,864,100
08 Nov 2022	45.30	45.70	44.17	44.25	43.75	4,580,400
07 Nov 2022	43.87	45.47	43.00	45.21	44.70	4,695,900
04 Nov 2022	43.82	44.56	43.44	44.35	43.85	2,151,800
03 Nov 2022	42.82	44.15	42.55	43.63	43.14	1,572,700
02 Nov 2022	43.75	44.81	43.27	43.37	42.88	2,312,500
01 Nov 2022	44.52	44.66	43.72	44.03	43.53	2,459,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,402.81-1,039.68(-2.45%)

Get our best money-saving hacks and pro tips now

NRG Energy, Inc. (NRG)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,402.81
-1,039.68(-2.45%)