NYSE:NRG
NRG Energy Inc Stock Price (Quote)
$76.65
+1.52 (+2.02%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 NRG stock ended at $76.65. This is 2.02% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.64% from a day low at $74.95 to a day high of $77.68. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $66.59 | $67.96 | $66.41 | $67.14 | 2 957 363 |
| Mar 19, 2024 | $64.71 | $66.95 | $63.84 | $66.66 | 4 790 583 |
| Mar 18, 2024 | $64.55 | $66.15 | $63.84 | $65.00 | 6 594 024 |
| Mar 15, 2024 | $63.04 | $64.80 | $62.56 | $63.93 | 8 807 844 |
| Mar 14, 2024 | $62.59 | $64.49 | $62.40 | $63.39 | 3 822 311 |
| Mar 13, 2024 | $62.49 | $63.66 | $62.14 | $62.44 | 4 340 637 |
| Mar 12, 2024 | $60.40 | $62.33 | $60.23 | $62.30 | 2 889 690 |
| Mar 11, 2024 | $60.66 | $60.78 | $59.50 | $60.45 | 2 574 811 |
| Mar 08, 2024 | $60.65 | $60.98 | $60.04 | $60.73 | 2 721 111 |
| Mar 07, 2024 | $61.87 | $61.89 | $60.26 | $60.62 | 3 186 788 |
| Mar 06, 2024 | $60.51 | $61.50 | $59.65 | $61.46 | 4 108 007 |
| Mar 05, 2024 | $57.73 | $60.36 | $57.65 | $60.01 | 6 420 680 |
| Mar 04, 2024 | $56.44 | $58.01 | $55.96 | $57.69 | 5 358 586 |
| Mar 01, 2024 | $55.78 | $56.76 | $55.50 | $56.71 | 3 564 101 |
| Feb 29, 2024 | $54.70 | $55.40 | $54.12 | $55.32 | 2 708 490 |
| Feb 28, 2024 | $53.49 | $56.09 | $52.96 | $54.70 | 4 581 849 |
| Feb 27, 2024 | $52.82 | $54.07 | $52.58 | $54.04 | 3 007 757 |
| Feb 26, 2024 | $51.60 | $53.06 | $51.58 | $52.77 | 3 120 452 |
| Feb 23, 2024 | $52.33 | $52.33 | $51.49 | $51.55 | 2 614 553 |
