Indicators

NRG Energy (NY: NRG )

72.81 -0.05 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	66.40	67.75	67.74	67.69	2,571,824	+1.07(+1.61%)
Mar 27, 2024	66.43	66.90	66.39	66.62	2,595,379	+0.74(+1.12%)
Mar 26, 2024	68.05	68.50	65.86	65.88	3,471,946	-2.25(-3.30%)
Mar 25, 2024	67.75	68.57	67.47	68.13	3,696,783	+0.96(+1.43%)
Mar 22, 2024	67.27	67.71	66.98	67.17	2,197,688	+0.13(+0.19%)
Mar 21, 2024	67.64	67.95	66.55	67.04	3,171,396	-0.10(-0.15%)
Mar 20, 2024	66.59	67.96	66.33	67.14	3,538,089	+0.48(+0.72%)
Mar 19, 2024	64.71	66.95	63.84	66.66	5,480,144	+1.66(+2.55%)
Mar 18, 2024	64.55	66.15	63.84	65.00	6,886,655	+1.07(+1.67%)
Mar 15, 2024	63.04	64.81	62.56	63.93	17,662,616	+0.54(+0.85%)
Mar 14, 2024	62.59	64.49	62.40	63.39	4,970,154	+0.95(+1.52%)
Mar 13, 2024	62.49	63.67	62.14	62.44	5,874,979	+0.14(+0.22%)
Mar 12, 2024	60.40	62.33	60.23	62.30	2,915,407	+1.85(+3.06%)
Mar 11, 2024	60.66	60.80	59.50	60.45	2,574,811	-0.28(-0.46%)
Mar 08, 2024	60.65	60.98	60.03	60.73	3,058,658	+0.11(+0.18%)
Mar 07, 2024	61.87	61.89	60.26	60.62	3,659,292	-0.84(-1.37%)
Mar 06, 2024	60.51	61.50	59.65	61.46	4,650,885	+1.45(+2.42%)
Mar 05, 2024	57.73	60.36	57.65	60.01	7,915,958	+2.32(+4.02%)
Mar 04, 2024	56.44	58.01	55.96	57.69	5,358,844	+0.98(+1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.