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 |
| Jan 17, 2024 | $50.65 | $52.03 | $50.51 | $51.23 | 3 040 677 |
| Jan 16, 2024 | $50.45 | $51.27 | $50.24 | $50.94 | 2 730 358 |
| Jan 12, 2024 | $50.88 | $51.00 | $50.45 | $50.72 | 2 367 933 |
| Jan 11, 2024 | $50.88 | $50.88 | $50.23 | $50.51 | 2 899 752 |
| Jan 10, 2024 | $51.83 | $52.02 | $50.91 | $50.94 | 3 082 318 |
| Jan 09, 2024 | $51.94 | $52.09 | $51.52 | $51.72 | 2 312 922 |
| Jan 08, 2024 | $51.89 | $52.42 | $51.51 | $52.24 | 2 854 386 |
| Jan 05, 2024 | $51.39 | $51.85 | $51.33 | $51.73 | 2 500 497 |
| Jan 04, 2024 | $51.87 | $52.11 | $51.28 | $51.29 | 1 590 437 |
| Jan 03, 2024 | $51.35 | $51.76 | $51.00 | $51.67 | 3 270 801 |
| Jan 02, 2024 | $51.50 | $51.87 | $50.94 | $51.25 | 2 999 258 |
| Dec 29, 2023 | $51.71 | $52.16 | $51.51 | $51.70 | 1 932 064 |
| Dec 28, 2023 | $51.24 | $51.92 | $51.24 | $51.86 | 1 753 409 |
| Dec 27, 2023 | $50.70 | $51.26 | $50.70 | $51.22 | 1 602 958 |
| Dec 26, 2023 | $50.00 | $51.01 | $50.00 | $50.81 | 1 496 713 |
| Dec 22, 2023 | $50.20 | $50.23 | $49.75 | $50.00 | 2 221 008 |
| Dec 21, 2023 | $49.63 | $50.13 | $49.53 | $50.09 | 3 391 202 |
| Dec 20, 2023 | $49.87 | $50.34 | $49.35 | $49.38 | 1 997 303 |
| Dec 19, 2023 | $49.41 | $50.20 | $49.38 | $50.04 | 3 441 683 |
| Dec 18, 2023 | $48.64 | $49.46 | $48.64 | $49.29 | 3 127 014 |
| Dec 15, 2023 | $48.15 | $49.11 | $48.00 | $48.76 | 5 277 290 |
| Dec 14, 2023 | $48.97 | $49.17 | $47.88 | $48.21 | 2 791 614 |
| Dec 13, 2023 | $48.70 | $49.17 | $48.48 | $48.75 | 2 662 769 |
| Dec 12, 2023 | $47.71 | $48.81 | $47.60 | $48.70 | 2 355 907 |
| Dec 11, 2023 | $47.72 | $47.97 | $47.61 | $47.88 | 1 497 712 |
