Range Low Price High Price Comment
30 days $71.21 $86.46 Friday, 24th May 2024 NRG stock ended at $86.00. This is 6.06% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 8.84% from a day low at $79.44 to a day high of $86.46.
90 days $51.58 $86.46
52 weeks $31.68 $86.46

Historical NRG Energy Inc prices

Date Open High Low Close Volume
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
May 08, 2023 $31.47 $31.62 $31.07 $31.31 4 285 045
May 05, 2023 $31.52 $31.62 $30.85 $31.28 5 937 288
May 04, 2023 $33.01 $33.29 $30.52 $31.38 11 034 621
May 03, 2023 $33.60 $34.13 $33.32 $33.44 3 787 561
May 02, 2023 $33.98 $33.98 $33.00 $33.33 3 599 956
May 01, 2023 $34.06 $34.45 $33.87 $34.00 2 382 974
Apr 28, 2023 $33.50 $34.21 $33.50 $34.17 1 810 776
Apr 27, 2023 $33.46 $34.15 $33.46 $34.07 2 089 238
Apr 26, 2023 $33.78 $33.97 $33.31 $33.40 3 409 792
Apr 25, 2023 $34.88 $34.97 $34.00 $34.06 2 162 447
Apr 24, 2023 $34.38 $35.04 $34.08 $35.00 1 561 769

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NRG stock historical prices to predict future price movements?
Trend Analysis: Examine the NRG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NRG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About NRG Energy Inc

NRG Energy NRG Energy, Inc., together with its subsidiaries, operates as an integrated power company in the United States. It operates through Texas, East, and West. The company is involved in the producing, selling, and delivering electricity and related products and services to approximately 6 million residential, commercial, industrial, and wholesale customers. It generates electricity using natural gas, coal, oil, solar, nuclear, and battery storage. Th... NRG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT