NYSE:NRG
NRG Energy Inc Stock Price (Quote)
$77.89
+1.24 (+1.62%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 NRG stock ended at $77.89. This is 1.62% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.66% from a day low at $76.36 to a day high of $78.39. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $34.27 | $34.37 | $33.79 | $34.35 | 2 944 853 |
| Jun 12, 2023 | $34.00 | $34.71 | $33.87 | $34.28 | 2 686 770 |
| Jun 09, 2023 | $34.09 | $34.19 | $33.62 | $34.08 | 1 457 815 |
| Jun 08, 2023 | $34.16 | $34.21 | $33.56 | $33.95 | 1 756 980 |
| Jun 07, 2023 | $33.16 | $34.11 | $32.91 | $34.07 | 4 413 080 |
| Jun 06, 2023 | $33.26 | $33.56 | $32.94 | $32.94 | 3 156 717 |
| Jun 05, 2023 | $33.41 | $34.19 | $33.06 | $33.12 | 3 374 949 |
| Jun 02, 2023 | $32.16 | $33.36 | $31.68 | $33.30 | 6 398 500 |
| Jun 01, 2023 | $34.43 | $34.43 | $32.09 | $32.40 | 7 319 755 |
| May 31, 2023 | $33.89 | $34.10 | $32.90 | $33.79 | 14 289 428 |
| May 30, 2023 | $34.16 | $34.39 | $33.80 | $34.05 | 4 190 616 |
| May 26, 2023 | $33.78 | $33.94 | $32.92 | $33.94 | 3 213 335 |
| May 25, 2023 | $33.95 | $33.94 | $32.94 | $33.46 | 3 712 670 |
| May 24, 2023 | $33.71 | $34.18 | $33.22 | $33.99 | 2 854 510 |
| May 23, 2023 | $34.07 | $34.13 | $33.54 | $33.81 | 3 355 204 |
| May 22, 2023 | $33.58 | $34.23 | $33.31 | $34.03 | 2 463 503 |
| May 19, 2023 | $33.62 | $34.20 | $33.28 | $33.49 | 2 703 724 |
| May 18, 2023 | $33.09 | $33.55 | $32.65 | $33.46 | 2 674 093 |
| May 17, 2023 | $33.86 | $33.86 | $32.73 | $33.41 | 5 192 023 |
| May 16, 2023 | $34.09 | $34.28 | $33.38 | $33.51 | 7 180 924 |
| May 15, 2023 | $35.11 | $35.18 | $32.87 | $33.78 | 12 433 888 |
| May 12, 2023 | $31.06 | $33.06 | $30.63 | $32.79 | 7 640 257 |
| May 11, 2023 | $32.06 | $32.15 | $30.86 | $31.04 | 5 276 654 |
| May 10, 2023 | $31.60 | $32.29 | $31.34 | $32.15 | 5 739 305 |
| May 09, 2023 | $31.14 | $31.64 | $31.06 | $31.30 | 5 847 865 |
