NRG Energy (NRG) Stock Chart & Stock Price History → Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad) Free NRG Stock Alerts $76.65 +1.52 (+2.02%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability NRG Energy Stock Price Performance5 Day Performance+5.48%1 Month Performance+5.35%3 Month Performance+42.79%6 Month Performance+70.33%Year-To-Date Performance+48.26%1 Year Performance+145.04% Receive NRG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for NRG Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad AltimetryStock-Picking AI Predicts #1 Stock of 2024Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.Click here to learn what's coming (and how to prepare). NRG Stock Chart for Sunday, May, 5, 2024 NRG Chart by TradingView NRG Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$75.13$76.65+2.02%$77.68$74.953.59 million shs$16.46 billion05/02/2024$73.66$75.13+2.00%$75.75$73.222.06 million shs$16.13 billion05/01/2024$72.67$73.66+1.36%$74.71$71.502.25 million shs$15.82 billion04/30/2024$73.97$72.67-1.76%$74.00$72.542.85 million shs$15.60 billion04/29/2024$72.81$73.97+1.59%$74.10$72.692.16 million shs$15.88 billion04/26/2024$72.86$72.82-0.05%$73.20$71.781.68 million shs$15.65 billion Get the Latest News and Ratings for NRG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for NRG Energy and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$72.62$72.86+0.33%$72.99$71.211.75 million shs$15.65 billion04/24/2024$71.49$72.62+1.58%$73.38$71.363.19 million shs$15.59 billion04/23/2024$70.39$71.49+1.56%$72.18$70.612.42 million shs$15.35 billion04/22/2024$69.97$70.39+0.60%$71.58$70.052.71 million shs$15.11 billion04/19/2024$70.52$69.97-0.78%$71.45$69.113.99 million shs$15.02 billion04/18/2024$73.42$70.52-3.95%$74.07$70.454.11 million shs$15.14 billion04/17/2024$74.54$73.42-1.50%$74.56$70.354.22 million shs$15.77 billion04/16/2024$72.96$74.54+2.17%$74.91$72.523.12 million shs$16.01 billion04/15/2024$73.93$72.96-1.31%$76.54$72.653.90 million shs$15.67 billion04/12/2024$74.59$73.92-0.90%$76.11$73.544.28 million shs$15.87 billion04/11/2024$73.18$74.59+1.93%$74.84$72.723.66 million shs$16.02 billion04/10/2024$72.77$73.18+0.56%$74.72$71.635.14 million shs$15.71 billion04/09/2024$73.81$72.77-1.41%$74.74$71.393.18 million shs$15.63 billion04/08/2024$72.77$73.81+1.43%$73.84$72.133.32 million shs$15.85 billion04/05/2024$70.70$72.76+2.91%$73.08$70.743.26 million shs$15.62 billion04/04/2024$72.01$70.70-1.82%$73.13$70.484.46 million shs$15.18 billion04/03/2024$68.60$72.01+4.97%$73.02$69.175.36 million shs$15.46 billion04/02/2024$70.15$68.60-2.21%$69.56$67.913.16 million shs$14.73 billion04/01/2024$67.69$70.15+3.63%$70.20$66.903.72 million shs$15.06 billion03/29/2024$67.69$67.69$67.85$66.392.57 million shs$14.54 billion03/28/2024$66.61$67.69+1.62%$67.85$66.392.49 million shs$14.54 billion03/27/2024$65.88$66.61+1.11%$66.90$66.012.60 million shs$14.30 billion03/26/2024$68.13$65.88-3.30%$68.50$65.863.47 million shs$14.15 billion03/25/2024$67.17$68.13+1.43%$68.57$67.473.70 million shs$14.63 billion03/22/2024$67.02$67.17+0.22%$67.71$66.982.18 million shs$14.42 billion03/21/2024$67.13$67.02-0.16%$67.95$66.563.17 million shs$14.39 billion03/20/2024$66.65$67.13+0.72%$67.96$66.413.54 million shs$14.41 billion03/19/2024$65.00$66.65+2.54%$66.95$63.845.48 million shs$13.86 billion03/18/2024$63.93$65.00+1.67%$66.15$63.846.59 million shs$13.52 billion03/15/2024$63.39$63.94+0.87%$64.80$62.5617.15 million shs$13.30 billion03/14/2024$62.44$63.39+1.52%$64.49$62.404.79 million shs$13.19 billion03/13/2024$62.30$62.44+0.22%$63.67$62.145.28 million shs$12.99 billion03/12/2024$60.45$62.30+3.06%$62.33$60.232.89 million shs$12.96 billion03/11/2024$60.73$60.45-0.46%$60.80$59.502.57 million shs$12.57 billionThe asset beating inflation by 4x (Ad)"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.That's why we have released our Free Precious Metals Investment Guide that explains all the details03/08/2024$60.62$60.73+0.18%$60.98$60.033.03 million shs$12.63 billion03/07/2024$61.46$60.62-1.37%$61.89$60.273.66 million shs$12.61 billion03/06/2024$60.01$61.46+2.42%$61.50$59.654.65 million shs$12.78 billion03/05/2024$57.69$60.01+4.02%$60.36$57.657.89 million shs$12.48 billion03/04/2024$56.71$57.69+1.73%$58.01$55.965.36 million shs$12.00 billion03/01/2024$55.32$56.72+2.52%$56.76$55.504.52 million shs$12.80 billion02/29/2024$54.70$55.32+1.13%$55.40$54.124.44 million shs$12.49 billion02/28/2024$54.05$54.70+1.20%$56.09$52.964.63 million shs$12.35 billion02/27/2024$52.77$54.05+2.43%$54.07$52.583.57 million shs$12.20 billion02/26/2024$51.55$52.77+2.37%$53.06$51.583.76 million shs$11.91 billion02/23/2024$51.88$51.55-0.64%$52.33$51.493.01 million shs$11.64 billion02/22/2024$51.87$51.88+0.02%$52.17$51.712.82 million shs$11.71 billion02/21/2024$51.70$51.87+0.33%$52.16$51.491.99 million shs$11.71 billion02/20/2024$51.90$51.70-0.39%$52.30$51.422.39 million shs$11.67 billion02/19/2024$51.90$51.90$52.68$51.801.86 million shs$11.72 billion02/16/2024$52.02$51.90-0.23%$52.68$51.801.86 million shs$11.72 billion02/15/2024$52.06$52.02-0.08%$52.49$51.792.10 million shs$11.74 billion02/14/2024$51.92$52.06+0.27%$52.72$51.891.96 million shs$11.75 billion02/13/2024$51.76$51.92+0.31%$52.34$51.312.27 million shs$11.72 billion02/12/2024$52.37$51.76-1.16%$52.60$51.262.52 million shs$11.69 billion02/09/2024$52.35$52.37+0.04%$52.57$51.981.75 million shs$11.82 billion02/08/2024$52.99$52.35-1.21%$53.19$51.942.83 million shs$11.82 billion02/07/2024$53.52$52.99-0.99%$53.84$52.293.92 million shs$11.96 billion02/06/2024$53.68$53.52-0.30%$53.94$53.132.16 million shs$12.08 billion02/05/2024$54.73$53.68-1.92%$54.48$53.443.28 million shs$12.12 billion Related Companies: EBR Stock Price Chart AGR Stock Price Chart CNP Stock Price Chart FTS Stock Price Chart PPL Stock Price Chart ES Stock Price Chart FE Stock Price Chart ETR Stock Price Chart DTE Stock Price Chart PNW Stock Price Chart Receive NRG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for NRG Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:NRG) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersMysterious Gold Leverage Just AnnouncedStansberry ResearchThe only AI company you should be looking atBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding NRG Energy, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.