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 |
| Nov 02, 2023 | $42.76 | $46.25 | $41.73 | $45.13 | 9 141 203 |
| Nov 01, 2023 | $43.00 | $44.15 | $42.85 | $43.86 | 6 190 233 |
| Oct 31, 2023 | $41.94 | $42.42 | $41.57 | $42.38 | 2 533 580 |
| Oct 30, 2023 | $41.49 | $42.42 | $41.49 | $42.25 | 2 392 000 |
| Oct 27, 2023 | $42.13 | $42.31 | $41.51 | $41.66 | 3 214 628 |
| Oct 26, 2023 | $41.86 | $42.43 | $41.81 | $42.20 | 2 609 342 |
| Oct 25, 2023 | $42.04 | $42.64 | $41.58 | $41.83 | 2 909 848 |
| Oct 24, 2023 | $41.18 | $42.09 | $41.02 | $42.07 | 2 622 902 |
| Oct 23, 2023 | $40.19 | $40.88 | $40.10 | $40.64 | 1 769 825 |
| Oct 20, 2023 | $40.78 | $40.99 | $40.37 | $40.53 | 1 950 130 |
| Oct 19, 2023 | $41.37 | $41.70 | $40.75 | $40.76 | 2 019 118 |
| Oct 18, 2023 | $41.85 | $41.98 | $41.41 | $41.47 | 2 447 099 |
| Oct 17, 2023 | $41.28 | $42.02 | $41.23 | $42.02 | 2 213 743 |
| Oct 16, 2023 | $41.23 | $41.77 | $40.91 | $41.54 | 2 220 166 |
| Oct 13, 2023 | $41.59 | $41.66 | $40.81 | $41.01 | 2 256 861 |
| Oct 12, 2023 | $41.14 | $41.41 | $40.80 | $41.37 | 2 526 013 |
| Oct 11, 2023 | $40.00 | $41.28 | $39.98 | $41.27 | 3 014 637 |
| Oct 10, 2023 | $39.64 | $39.96 | $39.48 | $39.86 | 2 876 281 |
| Oct 09, 2023 | $38.99 | $39.71 | $38.99 | $39.70 | 2 904 643 |
| Oct 06, 2023 | $38.11 | $39.32 | $38.02 | $38.97 | 3 700 818 |
| Oct 05, 2023 | $37.47 | $39.09 | $37.45 | $38.69 | 3 478 631 |
| Oct 04, 2023 | $37.89 | $38.14 | $36.61 | $37.46 | 2 856 280 |
| Oct 03, 2023 | $37.18 | $38.04 | $36.82 | $37.85 | 2 807 777 |
| Oct 02, 2023 | $38.47 | $38.55 | $37.05 | $37.57 | 2 834 991 |
| Sep 29, 2023 | $38.47 | $38.82 | $38.11 | $38.52 | 1 379 381 |
