NRG Energy Inc. (NRG) Historical Stock Data
163.00 ↓6.36 (-3.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRG is up 0.04% a day on average. There have been 15 days where NRG Energy Inc. closed green and 15 days where NRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 168.87 | 163.00 | ↓$5.87 (-3.48%) | 162.84 | 169.13 | 1.36M |
| 2025-12-04 | 166.14 | 169.36 | ↑$3.22 (1.94%) | 166.00 | 170.19 | 1.17M |
| 2025-12-03 | 163.76 | 166.77 | ↑$3.01 (1.84%) | 160.28 | 167.00 | 1.02M |
| 2025-12-02 | 166.94 | 164.08 | ↓$2.86 (-1.71%) | 162.85 | 168.08 | 1.04M |
| 2025-12-01 | 167.55 | 165.66 | ↓$1.89 (-1.13%) | 163.76 | 167.57 | 1.27M |
| 2025-11-28 | 170.00 | 169.49 | ↓$0.51 (-0.30%) | 168.41 | 171.77 | 0.94M |
| 2025-11-26 | 165.88 | 168.54 | ↑$2.66 (1.60%) | 165.61 | 169.91 | 0.99M |
| 2025-11-25 | 167.19 | 163.81 | ↓$3.38 (-2.02%) | 161.00 | 168.33 | 1.15M |
| 2025-11-24 | 160.34 | 166.85 | ↑$6.51 (4.06%) | 158.95 | 167.96 | 2.52M |
| 2025-11-21 | 160.53 | 159.20 | ↓$1.33 (-0.83%) | 155.39 | 161.40 | 1.80M |
| 2025-11-20 | 173.95 | 160.46 | ↓$13.49 (-7.76%) | 160.37 | 174.73 | 2.06M |
| 2025-11-19 | 166.29 | 168.80 | ↑$2.51 (1.51%) | 166.29 | 173.49 | 1.85M |
| 2025-11-18 | 161.36 | 166.45 | ↑$5.09 (3.15%) | 161.14 | 168.69 | 1.99M |
| 2025-11-17 | 165.19 | 163.21 | ↓$1.98 (-1.20%) | 162.23 | 169.25 | 1.49M |
| 2025-11-14 | 161.25 | 165.19 | ↑$3.94 (2.44%) | 160.06 | 171.19 | 2.08M |
| 2025-11-13 | 167.74 | 166.15 | ↓$1.59 (-0.95%) | 164.95 | 169.23 | 2.50M |
| 2025-11-12 | 164.05 | 168.84 | ↑$4.79 (2.92%) | 162.90 | 169.46 | 2.05M |
| 2025-11-11 | 164.47 | 162.84 | ↓$1.63 (-0.99%) | 160.76 | 167.15 | 2.01M |
| 2025-11-10 | 175.65 | 166.72 | ↓$8.93 (-5.08%) | 164.10 | 176.73 | 2.17M |
| 2025-11-07 | 164.98 | 172.50 | ↑$7.52 (4.56%) | 162.00 | 172.50 | 2.15M |
| 2025-11-06 | 169.27 | 170.10 | ↑$0.83 (0.49%) | 164.95 | 177.09 | 3.29M |
| 2025-11-05 | 167.70 | 173.19 | ↑$5.49 (3.27%) | 167.46 | 175.27 | 2.57M |
| 2025-11-04 | 171.66 | 167.99 | ↓$3.67 (-2.14%) | 166.90 | 172.01 | 1.83M |
| 2025-11-03 | 173.58 | 174.48 | ↑$0.90 (0.52%) | 171.17 | 176.75 | 1.59M |
| 2025-10-31 | 175.29 | 171.86 | ↓$3.43 (-1.96%) | 170.36 | 176.98 | 1.57M |
| 2025-10-30 | 176.43 | 173.14 | ↓$3.29 (-1.86%) | 172.87 | 180.08 | 1.76M |
| 2025-10-29 | 173.68 | 178.50 | ↑$4.82 (2.78%) | 170.50 | 180.54 | 1.86M |
| 2025-10-28 | 173.50 | 172.76 | ↓$0.74 (-0.43%) | 165.84 | 173.87 | 2.45M |
| 2025-10-27 | 172.28 | 172.59 | ↑$0.31 (0.18%) | 169.81 | 173.25 | 1.60M |
| 2025-10-24 | 167.45 | 170.36 | ↑$2.91 (1.74%) | 167.13 | 170.57 | 1.60M |
Create an account or log in to view more rows.
$NRG buying time
added
$NRG gets me every time lol
$NRG gap it slap it ask it !
$NRG Don't hold!!! Buy it
$NRG who else excited??
$NRG the catalyst we need !
$NRG green is good
$NRG let it ride
$NRG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NRG is being added