NRG Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	95.080	96.330	90.400	92.670	92.670	2,359
2026-10-22	98.950	100.74	94.161	94.161	94.161	2,618
2026-10-21	98.420	101.00	97.770	100.85	100.85	686
2026-10-20	97.510	100.34	97.510	98.750	98.750	449
2026-10-19	105.73	106.00	97.590	99.280	99.280	9,140
2026-10-16	103.96	105.06	102.33	104.13	104.13	1,432
2026-10-15	99.750	102.29	96.610	102.00	102.00	730
2026-10-14	106.05	107.20	100.40	100.40	100.40	1,517
2026-10-13	105.55	108.00	103.66	106.93	106.93	524
2026-10-12	108.40	109.50	105.25	105.54	105.54	2,483
2026-10-09	109.41	109.73	106.36	107.50	107.50	2,810
2026-10-08	108.08	110.05	104.43	105.56	105.56	3,497
2026-10-07	103.65	109.46	101.00	109.29	109.29	15,722
2026-10-06	97.800	105.66	96.370	103.94	103.94	4,872
2026-10-05	96.000	98.110	90.405	97.640	97.640	2,155
2026-10-02	97.100	98.730	93.832	95.330	95.330	1,198
2026-10-01	95.650	97.570	94.100	96.530	96.530	4,150
2026-09-30	97.200	99.000	93.410	95.640	95.640	2,292
2026-09-29	96.930	99.510	96.920	97.490	97.490	332
2026-09-28	100.57	100.60	97.770	98.700	98.700	1,874
2026-09-25	98.000	100.00	97.910	99.260	99.260	901
2026-09-24	100.85	101.89	97.700	98.790	98.790	2,033

Page 1 of 1 · 22 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.