NYSE:NRG
NRG Energy Inc Stock Price (Quote)
$72.86
+0.250 (+0.344%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.86 | $76.54 | Thursday, 25th Apr 2024 NRG stock ended at $72.86. This is 0.344% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.50% from a day low at $71.21 to a day high of $72.99. |
| 90 days | $51.26 | $76.54 | |
| 52 weeks | $30.52 | $76.54 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $71.57 | $72.99 | $71.21 | $72.86 | 1 717 813 |
| Apr 24, 2024 | $71.82 | $73.38 | $71.36 | $72.61 | 1 993 578 |
| Apr 23, 2024 | $70.85 | $72.18 | $70.64 | $71.49 | 2 420 221 |
| Apr 22, 2024 | $70.51 | $71.58 | $70.05 | $70.39 | 2 360 199 |
| Apr 19, 2024 | $70.28 | $71.43 | $69.12 | $69.97 | 3 555 434 |
| Apr 18, 2024 | $73.65 | $74.07 | $70.45 | $70.52 | 3 911 880 |
| Apr 17, 2024 | $74.33 | $74.56 | $70.35 | $73.42 | 4 146 453 |
| Apr 16, 2024 | $73.08 | $74.91 | $72.52 | $74.52 | 3 092 792 |
| Apr 15, 2024 | $74.60 | $76.54 | $72.65 | $72.95 | 3 390 528 |
| Apr 12, 2024 | $74.32 | $76.11 | $73.54 | $73.93 | 4 177 183 |
| Apr 11, 2024 | $73.68 | $74.84 | $72.72 | $74.59 | 3 613 305 |
| Apr 10, 2024 | $71.94 | $74.72 | $71.63 | $73.18 | 5 101 268 |
| Apr 09, 2024 | $74.19 | $74.74 | $71.40 | $72.77 | 3 177 905 |
| Apr 08, 2024 | $72.30 | $73.84 | $72.13 | $73.81 | 3 104 119 |
| Apr 05, 2024 | $71.00 | $73.08 | $70.74 | $72.77 | 3 236 188 |
| Apr 04, 2024 | $72.43 | $73.13 | $70.48 | $70.70 | 4 358 346 |
| Apr 03, 2024 | $69.17 | $73.02 | $69.17 | $72.01 | 4 672 046 |
| Apr 02, 2024 | $69.50 | $69.55 | $67.91 | $68.60 | 3 155 464 |
| Apr 01, 2024 | $67.60 | $70.20 | $66.90 | $70.15 | 3 644 378 |
| Mar 28, 2024 | $66.40 | $67.84 | $66.39 | $67.69 | 2 488 832 |
| Mar 27, 2024 | $66.43 | $66.90 | $66.01 | $66.62 | 2 595 172 |
| Mar 26, 2024 | $68.05 | $68.50 | $65.86 | $65.88 | 3 387 039 |
| Mar 25, 2024 | $67.75 | $68.57 | $67.47 | $68.13 | 3 695 287 |
| Mar 22, 2024 | $67.27 | $67.71 | $66.98 | $67.17 | 2 120 687 |
| Mar 21, 2024 | $67.64 | $67.95 | $66.55 | $67.04 | 3 095 679 |
