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 |
| Jul 19, 2023 | $37.00 | $38.05 | $36.92 | $38.00 | 4 386 593 |
| Jul 18, 2023 | $36.30 | $37.27 | $36.30 | $36.96 | 4 163 382 |
| Jul 17, 2023 | $36.41 | $36.72 | $36.14 | $36.35 | 4 776 189 |
| Jul 14, 2023 | $37.19 | $37.19 | $36.26 | $36.45 | 3 320 761 |
| Jul 13, 2023 | $37.83 | $38.22 | $37.06 | $37.27 | 3 194 402 |
| Jul 12, 2023 | $38.13 | $38.47 | $37.86 | $37.90 | 3 042 614 |
| Jul 11, 2023 | $37.86 | $38.17 | $37.65 | $37.99 | 2 344 535 |
| Jul 10, 2023 | $38.10 | $38.19 | $37.68 | $37.83 | 2 909 580 |
| Jul 07, 2023 | $37.58 | $38.59 | $37.60 | $38.12 | 2 505 278 |
| Jul 06, 2023 | $37.98 | $38.16 | $37.56 | $37.80 | 2 803 291 |
| Jul 05, 2023 | $37.34 | $38.57 | $37.31 | $38.35 | 3 899 675 |
| Jul 03, 2023 | $37.22 | $37.72 | $37.12 | $37.45 | 1 704 872 |
| Jun 30, 2023 | $37.28 | $37.52 | $36.85 | $37.39 | 5 008 388 |
| Jun 29, 2023 | $36.57 | $37.30 | $36.41 | $37.17 | 3 277 161 |
| Jun 28, 2023 | $36.42 | $36.93 | $35.93 | $36.56 | 6 525 001 |
| Jun 27, 2023 | $36.26 | $36.90 | $35.64 | $36.59 | 5 542 283 |
| Jun 26, 2023 | $35.13 | $36.09 | $34.91 | $35.91 | 8 277 954 |
| Jun 23, 2023 | $35.19 | $35.93 | $34.41 | $34.69 | 9 029 483 |
| Jun 22, 2023 | $35.23 | $35.59 | $34.61 | $34.92 | 8 922 529 |
| Jun 21, 2023 | $33.35 | $34.12 | $32.94 | $33.88 | 2 683 148 |
| Jun 20, 2023 | $34.09 | $34.39 | $33.48 | $33.52 | 3 083 730 |
| Jun 16, 2023 | $34.64 | $34.70 | $34.08 | $34.12 | 3 952 717 |
| Jun 15, 2023 | $34.29 | $34.56 | $34.06 | $34.37 | 3 199 251 |
| Jun 14, 2023 | $34.55 | $34.76 | $33.97 | $34.34 | 1 904 652 |
| Jun 13, 2023 | $34.27 | $34.37 | $33.79 | $34.35 | 2 944 853 |
