Range Low Price High Price Comment
30 days $71.21 $86.46 Friday, 24th May 2024 NRG stock ended at $86.00. This is 6.06% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 8.84% from a day low at $79.44 to a day high of $86.46.
90 days $51.58 $86.46
52 weeks $31.68 $86.46

Historical NRG Energy Inc prices

Date Open High Low Close Volume
May 09, 2016 $15.66 $15.77 $15.25 $15.65 5 664 050
May 06, 2016 $14.88 $15.59 $14.84 $15.52 6 039 800
May 05, 2016 $14.92 $15.68 $14.77 $14.86 7 549 511
May 04, 2016 $14.13 $14.69 $14.11 $14.62 7 505 886
May 03, 2016 $14.75 $14.78 $13.92 $14.03 5 757 220
May 02, 2016 $15.01 $15.08 $14.76 $14.90 7 783 496
Apr 29, 2016 $15.10 $15.25 $14.85 $15.10 5 496 820
Apr 28, 2016 $14.85 $15.33 $14.67 $15.00 6 164 725
Apr 27, 2016 $14.64 $15.26 $14.62 $14.98 8 395 320
Apr 26, 2016 $14.21 $14.56 $14.20 $14.55 5 349 588
Apr 25, 2016 $14.10 $14.32 $13.97 $14.18 5 069 169
Apr 22, 2016 $14.08 $14.57 $14.01 $14.20 5 664 452
Apr 21, 2016 $14.11 $14.37 $13.85 $13.99 6 258 065
Apr 20, 2016 $14.30 $14.30 $13.90 $14.08 6 106 817
Apr 19, 2016 $13.91 $14.33 $13.73 $14.31 7 431 344
Apr 18, 2016 $13.29 $13.92 $13.12 $13.78 5 432 538
Apr 15, 2016 $13.22 $13.80 $13.15 $13.65 4 331 004
Apr 14, 2016 $13.43 $13.55 $13.24 $13.31 3 609 042
Apr 13, 2016 $13.31 $13.65 $13.07 $13.43 4 072 502
Apr 12, 2016 $13.14 $13.38 $12.84 $13.28 4 739 220
Apr 11, 2016 $12.77 $13.36 $12.70 $13.11 5 290 699
Apr 08, 2016 $12.47 $13.00 $12.47 $12.67 5 634 647
Apr 07, 2016 $12.02 $12.49 $11.97 $12.24 8 439 754
Apr 06, 2016 $12.29 $12.35 $11.69 $12.03 10 375 661
Apr 05, 2016 $12.70 $12.75 $12.20 $12.21 12 557 929

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