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 |
| Feb 22, 2024 | $52.05 | $52.17 | $51.71 | $51.88 | 2 551 356 |
| Feb 21, 2024 | $51.80 | $52.16 | $51.49 | $51.87 | 1 937 063 |
| Feb 20, 2024 | $51.55 | $52.30 | $51.48 | $51.70 | 1 925 479 |
| Feb 16, 2024 | $51.84 | $52.68 | $51.80 | $51.90 | 1 720 746 |
| Feb 15, 2024 | $52.21 | $52.45 | $51.79 | $52.02 | 1 704 573 |
| Feb 14, 2024 | $52.49 | $52.72 | $51.89 | $52.06 | 1 456 262 |
| Feb 13, 2024 | $51.55 | $52.34 | $51.31 | $51.92 | 1 805 424 |
| Feb 12, 2024 | $52.42 | $52.60 | $51.26 | $51.76 | 2 400 686 |
| Feb 09, 2024 | $52.28 | $52.57 | $51.98 | $52.37 | 1 499 245 |
| Feb 08, 2024 | $52.92 | $53.19 | $51.94 | $52.35 | 2 148 580 |
| Feb 07, 2024 | $53.64 | $53.84 | $52.29 | $52.99 | 2 316 753 |
| Feb 06, 2024 | $53.68 | $53.94 | $53.13 | $53.52 | 1 850 294 |
| Feb 05, 2024 | $54.28 | $54.48 | $53.44 | $53.68 | 3 276 700 |
| Feb 02, 2024 | $53.93 | $55.36 | $53.70 | $54.73 | 2 606 277 |
| Feb 01, 2024 | $53.08 | $54.61 | $52.87 | $54.25 | 2 452 322 |
| Jan 31, 2024 | $53.78 | $54.11 | $52.63 | $53.04 | 2 345 112 |
| Jan 30, 2024 | $54.39 | $54.64 | $53.70 | $54.03 | 1 684 837 |
| Jan 29, 2024 | $54.31 | $54.69 | $53.45 | $54.45 | 1 935 905 |
| Jan 26, 2024 | $53.74 | $54.26 | $53.53 | $54.25 | 1 927 182 |
| Jan 25, 2024 | $52.75 | $53.71 | $52.59 | $53.69 | 2 437 774 |
| Jan 24, 2024 | $52.90 | $52.90 | $51.83 | $52.03 | 2 814 402 |
| Jan 23, 2024 | $52.70 | $52.80 | $52.29 | $52.59 | 2 125 487 |
| Jan 22, 2024 | $52.71 | $53.08 | $52.20 | $52.69 | 2 849 901 |
| Jan 19, 2024 | $51.09 | $52.53 | $50.94 | $52.52 | 2 479 117 |
| Jan 18, 2024 | $51.05 | $51.08 | $50.43 | $50.96 | 2 032 568 |
