NRG Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	36.450	36.640	35.390	35.390	31.269	311
2021-11-17	36.620	36.620	36.440	36.570	32.311	8,951
2021-11-16	36.702	36.980	36.700	36.840	32.550	5,440
2021-11-15	36.020	36.652	35.965	36.640	32.373	691
2021-11-12	35.130	35.660	35.130	35.660	31.507	962
2021-11-11	34.940	35.050	34.902	35.010	30.933	411
2021-11-10	35.070	35.250	34.900	35.100	31.013	189
2021-11-09	35.940	36.000	35.352	35.400	31.278	227
2021-11-08	36.190	36.280	35.040	35.180	31.083	866
2021-11-05	35.790	36.560	35.710	36.020	31.825	559
2021-11-04	36.740	37.450	34.980	35.400	31.278	1,082
2021-11-03	39.310	40.040	39.310	40.040	35.377	18
2021-11-02	40.500	40.720	39.080	39.490	34.891	1,480
2021-11-01	39.970	40.870	39.890	40.810	36.058	44
2021-10-29	40.560	40.560	40.281	40.410	35.704	1,021
2021-10-28	40.412	41.340	40.342	41.340	36.239	528
2021-10-27	41.250	41.250	40.670	40.670	35.651	2
2021-10-26	41.530	41.530	41.030	41.352	36.249	9,784
2021-10-25	41.650	41.838	41.650	41.838	36.675	789
2021-10-22	41.120	41.120	40.800	40.860	35.818	101
2021-10-21	41.164	41.164	40.980	40.980	35.923	17
2021-10-20	41.079	41.700	41.079	41.680	36.537	3
2021-10-19	41.000	41.000	40.485	40.710	35.687	101
2021-10-18	40.940	40.950	40.670	40.700	35.678	288
2021-10-15	41.740	41.860	41.620	41.620	36.484	402
2021-10-14	42.270	42.270	42.025	42.050	36.861	32

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.