14-day Premium Trial Subscription Try For FreeTry Free
$76.65
+1.52 (+2.02%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical NRG Energy Inc prices

Date Open High Low Close Volume
Dec 08, 2023 $47.34 $47.83 $47.28 $47.81 2 052 195
Dec 07, 2023 $47.51 $47.87 $47.22 $47.47 2 088 205
Dec 06, 2023 $48.39 $48.73 $47.53 $47.53 2 311 204
Dec 05, 2023 $48.04 $48.67 $47.83 $48.26 1 946 207
Dec 04, 2023 $47.95 $48.54 $47.59 $48.08 1 692 697
Dec 01, 2023 $47.72 $48.39 $47.71 $48.37 2 934 159
Nov 30, 2023 $46.90 $47.98 $46.74 $47.84 4 771 291
Nov 29, 2023 $46.66 $47.29 $46.57 $46.85 1 654 771
Nov 28, 2023 $46.23 $47.24 $46.23 $46.78 4 792 763
Nov 27, 2023 $45.90 $46.68 $45.46 $46.46 2 109 341
Nov 24, 2023 $45.73 $45.89 $45.30 $45.89 1 164 157
Nov 22, 2023 $45.37 $45.85 $45.04 $45.83 2 610 263
Nov 21, 2023 $47.10 $47.22 $44.91 $45.20 5 221 084
Nov 20, 2023 $47.86 $48.03 $46.56 $47.29 4 654 442
Nov 17, 2023 $47.83 $48.26 $47.61 $48.08 2 899 223
Nov 16, 2023 $47.99 $48.58 $47.44 $47.57 3 641 286
Nov 15, 2023 $47.10 $47.86 $47.03 $47.51 3 012 965
Nov 14, 2023 $46.78 $47.34 $46.22 $47.32 3 780 063
Nov 13, 2023 $45.66 $46.26 $45.43 $46.09 4 397 877
Nov 10, 2023 $45.50 $45.63 $45.10 $45.55 3 317 997
Nov 09, 2023 $45.55 $45.82 $45.02 $45.07 3 042 026
Nov 08, 2023 $45.19 $45.78 $45.03 $45.68 5 483 781
Nov 07, 2023 $46.11 $46.45 $45.05 $45.42 6 144 216
Nov 06, 2023 $45.64 $46.82 $45.40 $45.74 9 000 690
Nov 03, 2023 $45.40 $45.75 $44.30 $45.00 7 708 680
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

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

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