14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $69.12 $86.00 Friday, 17th May 2024 NRG stock ended at $82.30. This is 0.760% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.79% from a day low at $82.01 to a day high of $84.30.
90 days $51.48 $86.00
52 weeks $31.68 $86.00

Historical NRG Energy Inc prices

Date Open High Low Close Volume
Dec 02, 2016 $10.98 $11.44 $10.98 $11.24 4 807 324
Dec 01, 2016 $11.31 $11.44 $11.06 $11.11 9 253 651
Nov 30, 2016 $11.36 $11.51 $11.29 $11.34 18 339 698
Nov 29, 2016 $11.52 $11.64 $11.22 $11.31 5 020 511
Nov 28, 2016 $11.05 $11.57 $11.04 $11.55 5 695 166
Nov 25, 2016 $11.03 $11.11 $10.92 $10.95 1 755 896
Nov 23, 2016 $10.76 $11.11 $10.75 $11.03 2 868 149
Nov 22, 2016 $11.41 $11.45 $10.89 $10.91 4 403 940
Nov 21, 2016 $11.33 $11.61 $11.31 $11.52 3 108 419
Nov 18, 2016 $11.27 $11.47 $11.19 $11.21 2 818 334
Nov 17, 2016 $11.17 $11.52 $11.14 $11.25 4 538 787
Nov 16, 2016 $11.43 $11.43 $11.02 $11.19 4 729 948
Nov 15, 2016 $11.59 $11.75 $11.28 $11.48 6 342 374
Nov 14, 2016 $11.17 $11.83 $11.11 $11.68 5 597 989
Nov 11, 2016 $11.08 $11.24 $10.77 $11.07 5 899 112
Nov 10, 2016 $12.10 $12.10 $11.06 $11.07 8 540 266
Nov 09, 2016 $11.57 $12.15 $11.43 $12.03 7 199 914
Nov 08, 2016 $11.47 $11.66 $11.32 $11.47 6 675 786
Nov 07, 2016 $11.26 $11.52 $11.24 $11.38 6 407 600
Nov 04, 2016 $10.78 $11.67 $10.73 $11.03 11 076 000
Nov 03, 2016 $9.95 $10.37 $9.84 $10.13 6 045 700
Nov 02, 2016 $10.46 $10.48 $9.88 $9.89 8 691 100
Nov 01, 2016 $10.65 $10.76 $10.50 $10.63 5 105 100
Oct 31, 2016 $10.37 $10.80 $10.37 $10.63 8 552 900
Oct 28, 2016 $10.41 $10.57 $10.20 $10.30 5 802 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NRG stock historical prices to predict future price movements?
Trend Analysis: Examine the NRG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NRG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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