NRG Energy Inc. (NRG) Historical Stock Data
81.48 ↓0.82 (-1.00%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRG is up 0.09% a day on average. There have been 16 days where NRG Energy Inc. closed green and 14 days where NRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 82.74 | 81.48 | ↓$1.26 (-1.52%) | 80.66 | 83.30 | 3.27M |
| 2024-05-17 | 82.95 | 82.30 | ↓$0.65 (-0.78%) | 82.01 | 84.30 | 2.91M |
| 2024-05-16 | 85.00 | 82.93 | ↓$2.07 (-2.44%) | 82.78 | 85.57 | 3.19M |
| 2024-05-15 | 83.01 | 84.49 | ↑$1.48 (1.78%) | 83.01 | 86.00 | 3.45M |
| 2024-05-14 | 81.90 | 82.08 | ↑$0.18 (0.22%) | 81.44 | 83.24 | 4.11M |
| 2024-05-13 | 84.09 | 82.46 | ↓$1.63 (-1.94%) | 81.44 | 84.44 | 3.78M |
| 2024-05-10 | 82.82 | 83.65 | ↑$0.83 (1.00%) | 82.60 | 84.46 | 5.32M |
| 2024-05-09 | 75.97 | 81.76 | ↑$5.79 (7.62%) | 75.95 | 82.45 | 5.89M |
| 2024-05-08 | 74.08 | 75.82 | ↑$1.74 (2.35%) | 73.87 | 78.15 | 5.88M |
| 2024-05-07 | 77.85 | 73.40 | ↓$4.45 (-5.72%) | 72.98 | 83.03 | 8.17M |
| 2024-05-06 | 77.77 | 77.89 | ↑$0.12 (0.15%) | 76.36 | 78.39 | 4.25M |
| 2024-05-03 | 75.50 | 76.65 | ↑$1.15 (1.52%) | 74.95 | 77.68 | 4.25M |
| 2024-05-02 | 74.30 | 75.13 | ↑$0.83 (1.12%) | 73.22 | 75.75 | 2.10M |
| 2024-05-01 | 72.94 | 73.66 | ↑$0.72 (0.99%) | 71.50 | 74.71 | 2.25M |
| 2024-04-30 | 73.29 | 72.67 | ↓$0.62 (-0.85%) | 72.54 | 74.00 | 2.96M |
| 2024-04-29 | 73.00 | 73.95 | ↑$0.95 (1.30%) | 72.67 | 74.11 | 2.16M |
| 2024-04-26 | 73.00 | 72.81 | ↓$0.19 (-0.26%) | 71.78 | 73.20 | 1.68M |
| 2024-04-25 | 71.57 | 72.86 | ↑$1.29 (1.80%) | 71.21 | 72.99 | 1.81M |
| 2024-04-24 | 71.82 | 72.61 | ↑$0.79 (1.10%) | 71.36 | 73.38 | 3.19M |
| 2024-04-23 | 70.85 | 71.49 | ↑$0.64 (0.90%) | 70.61 | 72.18 | 2.80M |
| 2024-04-22 | 70.51 | 70.39 | ↓$0.12 (-0.17%) | 70.05 | 71.58 | 2.87M |
| 2024-04-19 | 70.28 | 69.97 | ↓$0.31 (-0.44%) | 69.11 | 71.45 | 3.99M |
| 2024-04-18 | 73.65 | 70.52 | ↓$3.13 (-4.25%) | 70.45 | 74.07 | 4.12M |
| 2024-04-17 | 74.33 | 73.42 | ↓$0.91 (-1.22%) | 70.35 | 74.56 | 4.22M |
| 2024-04-16 | 73.08 | 74.52 | ↑$1.44 (1.97%) | 72.52 | 74.91 | 3.13M |
| 2024-04-15 | 74.60 | 72.95 | ↓$1.65 (-2.21%) | 72.64 | 76.54 | 3.90M |
| 2024-04-12 | 74.32 | 73.93 | ↓$0.39 (-0.52%) | 73.54 | 76.11 | 4.28M |
| 2024-04-11 | 73.68 | 74.59 | ↑$0.91 (1.24%) | 72.72 | 74.84 | 3.66M |
| 2024-04-10 | 71.94 | 73.18 | ↑$1.24 (1.72%) | 71.63 | 74.72 | 5.15M |
| 2024-04-09 | 74.19 | 72.77 | ↓$1.42 (-1.91%) | 71.39 | 74.74 | 3.19M |
Create an account or log in to view more rows.
$NRG red day ahead
$NRG come on I wana jump up and down
$NRG time to make a big run Monday morning. Let's get it! ????????????????????????????
$NRG BOUGHT TODAY!
$NRG whelp. you win this round. goodluck
$NRG now is the time to slap that ask!!!
$NRG prepare your cash to buy dip
$NRG Awaiting buy signal..
$NRG choo choo
$NRG buy the fear