NRG Energy Inc. (NRG) Historical Stock Data
94.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRG is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 95.43 | 94.52 | ↓$0.91 (-0.95%) | 93.85 | 96.21 | 1.86M |
| 2024-11-19 | 92.00 | 94.86 | ↑$2.86 (3.11%) | 91.66 | 95.22 | 2.79M |
| 2024-11-18 | 92.24 | 93.23 | ↑$0.99 (1.07%) | 91.18 | 94.50 | 2.71M |
| 2024-11-15 | 91.62 | 92.19 | ↑$0.57 (0.62%) | 91.23 | 92.92 | 2M |
| 2024-11-14 | 92.60 | 91.64 | ↓$0.96 (-1.04%) | 91.29 | 94.20 | 2.88M |
| 2024-11-13 | 92.98 | 92.48 | ↓$0.50 (-0.54%) | 92.06 | 94.78 | 2.73M |
| 2024-11-12 | 93.50 | 92.66 | ↓$0.84 (-0.90%) | 90.37 | 95.70 | 2.97M |
| 2024-11-11 | 98.55 | 94.28 | ↓$4.27 (-4.33%) | 93.82 | 99.36 | 3.41M |
| 2024-11-08 | 99.75 | 96.14 | ↓$3.61 (-3.62%) | 94.74 | 102.84 | 4.78M |
| 2024-11-07 | 93.75 | 96.40 | ↑$2.65 (2.83%) | 92.96 | 97.35 | 4.03M |
| 2024-11-06 | 91.52 | 92.39 | ↑$0.87 (0.95%) | 90.84 | 93.00 | 2.47M |
| 2024-11-05 | 88.13 | 91.25 | ↑$3.12 (3.54%) | 88.13 | 91.52 | 2.21M |
| 2024-11-04 | 85.70 | 88.05 | ↑$2.35 (2.74%) | 85.25 | 89.03 | 3.03M |
| 2024-11-01 | 89.90 | 86.72 | ↓$3.18 (-3.54%) | 85.99 | 90.26 | 2.68M |
| 2024-10-31 | 88.35 | 90.40 | ↑$2.05 (2.32%) | 88.10 | 91.01 | 2.19M |
| 2024-10-30 | 88.86 | 88.45 | ↓$0.41 (-0.46%) | 87.62 | 89.97 | 2.14M |
| 2024-10-29 | 87.94 | 88.10 | ↑$0.16 (0.18%) | 86.16 | 89.08 | 2.72M |
| 2024-10-28 | 88.11 | 88.73 | ↑$0.62 (0.70%) | 87.70 | 88.89 | 2.02M |
| 2024-10-25 | 90.02 | 87.53 | ↓$2.49 (-2.77%) | 87.28 | 90.15 | 3.08M |
| 2024-10-24 | 88.08 | 89.28 | ↑$1.20 (1.36%) | 87.42 | 89.56 | 2.87M |
| 2024-10-23 | 84.90 | 87.73 | ↑$2.83 (3.33%) | 84.90 | 88.00 | 4.91M |
| 2024-10-22 | 85.47 | 85.30 | ↓$0.17 (-0.20%) | 84.09 | 85.98 | 1.82M |
| 2024-10-21 | 86.45 | 86.45 | ↑$0.00 (0.00%) | 85.23 | 87.07 | 1.71M |
| 2024-10-18 | 86.04 | 86.33 | ↑$0.29 (0.34%) | 85.50 | 87.15 | 2.10M |
| 2024-10-17 | 92.07 | 86.00 | ↓$6.07 (-6.59%) | 85.97 | 92.82 | 2.43M |
| 2024-10-16 | 90.00 | 91.29 | ↑$1.29 (1.43%) | 89.60 | 91.89 | 2.05M |
| 2024-10-15 | 89.84 | 89.14 | ↓$0.70 (-0.78%) | 89.01 | 90.24 | 1.92M |
| 2024-10-14 | 90.26 | 90.08 | ↓$0.18 (-0.20%) | 89.47 | 91.07 | 1.99M |
| 2024-10-11 | 87.04 | 89.75 | ↑$2.71 (3.11%) | 85.63 | 89.84 | 2.60M |
| 2024-10-10 | 87.82 | 87.60 | ↓$0.22 (-0.25%) | 87.50 | 88.79 | 1.83M |
Create an account or log in to view more rows.
$NRG hi hi
$NRG come on bulls we can do it
don’t let bears win
$NRG There is nothing wrong with a decent pullback
$NRG Lol she wants higher
$NRG what happen
$NRG COME ON!!! Ugh!
$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!