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 |
| Feb 04, 2016 | $11.24 | $12.14 | $11.19 | $11.68 | 11 590 900 |
| Feb 03, 2016 | $10.84 | $11.68 | $10.82 | $11.38 | 8 688 500 |
| Feb 02, 2016 | $10.57 | $10.75 | $10.20 | $10.71 | 5 143 300 |
| Feb 01, 2016 | $10.63 | $10.76 | $10.11 | $10.67 | 6 125 700 |
| Jan 29, 2016 | $10.30 | $10.79 | $10.30 | $10.64 | 7 526 000 |
| Jan 28, 2016 | $9.82 | $10.15 | $9.65 | $10.10 | 6 479 600 |
| Jan 27, 2016 | $9.68 | $10.29 | $9.46 | $9.74 | 7 390 400 |
| Jan 26, 2016 | $9.18 | $9.73 | $8.96 | $9.53 | 5 084 100 |
| Jan 25, 2016 | $9.63 | $9.76 | $8.93 | $8.85 | 7 453 200 |
| Jan 22, 2016 | $10.04 | $10.24 | $9.73 | $9.78 | 8 052 800 |
| Jan 21, 2016 | $9.60 | $10.48 | $9.57 | $9.74 | 9 008 100 |
| Jan 20, 2016 | $9.71 | $9.79 | $8.92 | $9.44 | 9 379 500 |
| Jan 19, 2016 | $10.22 | $10.40 | $9.86 | $9.88 | 7 006 900 |
| Jan 15, 2016 | $10.14 | $10.24 | $9.52 | $9.96 | 6 972 900 |
| Jan 14, 2016 | $9.87 | $10.60 | $9.64 | $10.33 | 8 482 300 |
| Jan 13, 2016 | $10.04 | $10.27 | $9.58 | $9.68 | 8 335 300 |
| Jan 12, 2016 | $10.31 | $10.66 | $9.79 | $9.76 | 9 426 800 |
| Jan 11, 2016 | $11.33 | $11.37 | $10.18 | $10.08 | 10 061 300 |
| Jan 08, 2016 | $11.36 | $11.74 | $11.06 | $11.17 | 6 937 800 |
| Jan 07, 2016 | $10.83 | $11.66 | $10.73 | $11.10 | 6 546 400 |
| Jan 06, 2016 | $11.72 | $11.79 | $10.94 | $10.87 | 8 211 400 |
| Jan 05, 2016 | $11.57 | $12.04 | $11.12 | $11.80 | 6 550 300 |
