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 (%)
Apr 26, 2024	73.00	73.20	71.78	72.81	1,681,812	-0.05(-0.07%)
Apr 25, 2024	71.57	72.99	71.21	72.86	1,809,160	+0.25(+0.34%)
Apr 24, 2024	71.82	73.38	71.36	72.61	3,193,346	+1.12(+1.57%)
Apr 23, 2024	70.85	72.18	70.61	71.49	2,800,264	+1.10(+1.56%)
Apr 22, 2024	70.51	71.58	70.05	70.39	2,871,616	+0.42(+0.60%)
Apr 19, 2024	70.28	71.45	69.11	69.97	3,987,099	-0.55(-0.78%)
Apr 18, 2024	73.65	74.07	70.45	70.52	4,118,071	-2.90(-3.95%)
Apr 17, 2024	74.33	74.56	70.35	73.42	4,217,048	-1.10(-1.48%)
Apr 16, 2024	73.08	74.91	72.52	74.52	3,125,327	+1.57(+2.15%)
Apr 15, 2024	74.60	76.54	72.64	72.95	3,902,361	-0.98(-1.33%)
Apr 12, 2024	74.32	76.11	73.54	73.93	4,281,597	-0.66(-0.88%)
Apr 11, 2024	73.68	74.84	72.72	74.59	3,657,329	+1.41(+1.93%)
Apr 10, 2024	71.94	74.72	71.63	73.18	5,150,139	+0.41(+0.56%)
Apr 09, 2024	74.19	74.74	71.39	72.77	3,187,053	-1.04(-1.41%)
Apr 08, 2024	72.30	73.84	72.13	73.81	3,315,498	+1.04(+1.43%)
Apr 05, 2024	71.00	73.08	70.74	72.77	3,256,541	+2.07(+2.93%)
Apr 04, 2024	72.43	73.13	70.48	70.70	4,514,658	-1.31(-1.82%)
Apr 03, 2024	69.17	73.02	69.17	72.01	5,366,916	+3.41(+4.97%)
Apr 02, 2024	69.50	69.56	67.91	68.60	3,194,774	-1.55(-2.21%)

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.