NRG Energy Inc. (NRG) Historical Stock Data
72.67 ↓1.28 (-1.73%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRG is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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 |
| 2024-04-08 | 72.30 | 73.81 | ↑$1.51 (2.09%) | 72.13 | 73.84 | 3.32M |
| 2024-04-05 | 71.00 | 72.77 | ↑$1.77 (2.49%) | 70.74 | 73.08 | 3.26M |
| 2024-04-04 | 72.43 | 70.70 | ↓$1.73 (-2.39%) | 70.48 | 73.13 | 4.51M |
| 2024-04-03 | 69.17 | 72.01 | ↑$2.84 (4.11%) | 69.17 | 73.02 | 5.37M |
| 2024-04-02 | 69.50 | 68.60 | ↓$0.90 (-1.29%) | 67.91 | 69.56 | 3.19M |
| 2024-04-01 | 67.60 | 70.15 | ↑$2.55 (3.77%) | 66.90 | 70.20 | 3.72M |
| 2024-03-28 | 66.40 | 67.69 | ↑$1.29 (1.94%) | 66.39 | 67.85 | 2.57M |
| 2024-03-27 | 66.43 | 66.62 | ↑$0.19 (0.29%) | 66.00 | 66.90 | 2.60M |
| 2024-03-26 | 68.05 | 65.88 | ↓$2.17 (-3.19%) | 65.86 | 68.50 | 3.47M |
| 2024-03-25 | 67.75 | 68.13 | ↑$0.38 (0.56%) | 67.47 | 68.57 | 3.70M |
| 2024-03-22 | 67.27 | 67.17 | ↓$0.10 (-0.15%) | 66.98 | 67.71 | 2.20M |
| 2024-03-21 | 67.64 | 67.04 | ↓$0.60 (-0.89%) | 66.55 | 67.95 | 3.17M |
| 2024-03-20 | 66.59 | 67.14 | ↑$0.55 (0.83%) | 66.33 | 67.96 | 3.54M |
| 2024-03-19 | 64.71 | 66.66 | ↑$1.95 (3.01%) | 63.84 | 66.95 | 5.48M |
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