NRG Energy Inc. (NRG) Historical Stock Data
90.45 ↑1.20 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRG is down -0.58% a day on average. There have been 10 days where NRG Energy Inc. closed green and 20 days where NRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 87.93 | 90.45 | ↑$2.52 (2.87%) | 87.72 | 91.63 | 6.49M |
| 2024-12-19 | 89.49 | 89.25 | ↓$0.24 (-0.27%) | 88.00 | 90.96 | 2.47M |
| 2024-12-18 | 91.76 | 88.81 | ↓$2.95 (-3.21%) | 88.78 | 92.02 | 2.28M |
| 2024-12-17 | 93.36 | 91.42 | ↓$1.94 (-2.08%) | 90.67 | 93.64 | 2.12M |
| 2024-12-16 | 95.11 | 94.18 | ↓$0.93 (-0.98%) | 94.16 | 96.90 | 1.64M |
| 2024-12-13 | 95.50 | 94.98 | ↓$0.52 (-0.54%) | 94.96 | 97.14 | 1.43M |
| 2024-12-12 | 95.25 | 95.14 | ↓$0.11 (-0.12%) | 95.14 | 97.79 | 1.79M |
| 2024-12-11 | 94.83 | 95.48 | ↑$0.65 (0.69%) | 93.63 | 96.15 | 1.84M |
| 2024-12-10 | 95.53 | 93.73 | ↓$1.80 (-1.88%) | 93.36 | 95.95 | 2.24M |
| 2024-12-09 | 99.22 | 96.07 | ↓$3.15 (-3.17%) | 94.55 | 99.36 | 2.37M |
| 2024-12-06 | 101.34 | 99.26 | ↓$2.08 (-2.05%) | 98.67 | 101.96 | 1.43M |
| 2024-12-05 | 100.51 | 101.28 | ↑$0.77 (0.77%) | 99.74 | 102.30 | 1.86M |
| 2024-12-04 | 100.60 | 100.93 | ↑$0.33 (0.33%) | 100.08 | 102.89 | 2.40M |
| 2024-12-03 | 100.68 | 99.11 | ↓$1.57 (-1.56%) | 99.06 | 102.27 | 1.73M |
| 2024-12-02 | 101.88 | 99.40 | ↓$2.48 (-2.43%) | 99.12 | 102.50 | 2.11M |
| 2024-11-29 | 99.89 | 101.61 | ↑$1.72 (1.72%) | 99.52 | 103.14 | 1.65M |
| 2024-11-27 | 101.26 | 98.89 | ↓$2.37 (-2.34%) | 98.23 | 101.54 | 2.04M |
| 2024-11-26 | 93.51 | 101.16 | ↑$7.65 (8.18%) | 92.41 | 101.45 | 4.66M |
| 2024-11-25 | 96.55 | 91.87 | ↓$4.68 (-4.85%) | 91.52 | 97.53 | 4.39M |
| 2024-11-22 | 97.23 | 95.48 | ↓$1.75 (-1.80%) | 94.54 | 97.76 | 1.80M |
| 2024-11-21 | 94.95 | 96.89 | ↑$1.94 (2.04%) | 94.40 | 97.47 | 2.48M |
| 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 |
Create an account or log in to view more rows.
$NRG fake wall lets break it
$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! ????????????????????????????