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 |
| Aug 23, 2023 | $37.32 | $37.36 | $37.09 | $37.26 | 1 660 709 |
| Aug 22, 2023 | $36.96 | $37.21 | $36.82 | $36.96 | 1 648 337 |
| Aug 21, 2023 | $36.45 | $36.94 | $36.30 | $36.87 | 2 021 120 |
| Aug 18, 2023 | $36.66 | $37.03 | $36.35 | $36.45 | 1 839 727 |
| Aug 17, 2023 | $37.20 | $37.68 | $36.54 | $36.77 | 2 494 193 |
| Aug 16, 2023 | $37.10 | $37.37 | $36.84 | $37.15 | 2 266 569 |
| Aug 15, 2023 | $36.60 | $37.03 | $36.36 | $36.95 | 2 938 309 |
| Aug 14, 2023 | $36.43 | $37.05 | $35.98 | $37.00 | 2 433 952 |
| Aug 11, 2023 | $36.97 | $37.32 | $36.50 | $36.66 | 1 989 382 |
| Aug 10, 2023 | $37.23 | $37.58 | $36.85 | $36.93 | 2 070 424 |
| Aug 09, 2023 | $37.00 | $38.18 | $36.79 | $37.22 | 3 418 481 |
| Aug 08, 2023 | $37.38 | $37.76 | $36.17 | $36.78 | 3 922 882 |
| Aug 07, 2023 | $37.82 | $38.09 | $37.51 | $37.52 | 3 178 957 |
| Aug 04, 2023 | $37.73 | $38.33 | $37.41 | $37.52 | 2 509 082 |
| Aug 03, 2023 | $37.11 | $37.98 | $36.85 | $37.66 | 2 446 078 |
| Aug 02, 2023 | $37.51 | $37.59 | $37.11 | $37.37 | 2 974 692 |
| Aug 01, 2023 | $37.93 | $38.19 | $37.58 | $37.82 | 3 004 821 |
| Jul 31, 2023 | $37.47 | $37.99 | $37.40 | $37.99 | 6 204 083 |
| Jul 28, 2023 | $37.78 | $37.95 | $37.28 | $37.71 | 4 380 537 |
| Jul 27, 2023 | $38.36 | $38.69 | $37.26 | $37.32 | 2 472 375 |
| Jul 26, 2023 | $38.39 | $38.97 | $38.34 | $38.50 | 2 812 468 |
| Jul 25, 2023 | $37.89 | $38.52 | $37.90 | $38.35 | 2 105 998 |
| Jul 24, 2023 | $38.21 | $38.28 | $37.83 | $37.88 | 4 408 888 |
| Jul 21, 2023 | $38.97 | $38.97 | $38.15 | $38.20 | 2 036 448 |
| Jul 20, 2023 | $38.36 | $38.91 | $38.19 | $38.71 | 4 519 996 |
