Free Trial

NRG Energy (NRG) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free NRG Stock Alerts
$72.86
+0.25 (+0.34%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

NRG Energy Stock Price Performance

5 Day
Performance
+4.13%
1 Month
Performance
+6.94%
3 Month
Performance
+35.70%
6 Month
Performance
+74.18%
Year-To-Date
Performance
+40.93%
1 Year
Performance
+113.92%
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

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

NRG Stock Chart for Friday, April, 26, 2024

NRG Chart by TradingView

NRG Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$72.62$72.86
+0.33%		$72.99$71.211.75 million shs$15.65 billion
04/24/2024$71.49$72.62
+1.58%		$73.38$71.363.19 million shs$15.59 billion
04/23/2024$70.39$71.49
+1.56%		$72.18$70.612.42 million shs$15.35 billion
04/22/2024$69.97$70.39
+0.60%		$71.58$70.052.71 million shs$15.11 billion
04/19/2024$70.52$69.97
-0.78%		$71.45$69.113.99 million shs$15.02 billion
04/18/2024$73.42$70.52
-3.95%		$74.07$70.454.11 million shs$15.14 billion
04/17/2024$74.54$73.42
-1.50%		$74.56$70.354.22 million shs$15.77 billion
04/16/2024$72.96$74.54
+2.17%		$74.91$72.523.12 million shs$16.01 billion
04/15/2024$73.93$72.96
-1.31%		$76.54$72.653.90 million shs$15.67 billion
04/12/2024$74.59$73.92
-0.90%		$76.11$73.544.28 million shs$15.87 billion
04/11/2024$73.18$74.59
+1.93%		$74.84$72.723.66 million shs$16.02 billion
04/10/2024$72.77$73.18
+0.56%		$74.72$71.635.14 million shs$15.71 billion
04/09/2024$73.81$72.77
-1.41%		$74.74$71.393.18 million shs$15.63 billion
04/08/2024$72.77$73.81
+1.43%		$73.84$72.133.32 million shs$15.85 billion
04/05/2024$70.70$72.76
+2.91%		$73.08$70.743.26 million shs$15.62 billion
04/04/2024$72.01$70.70
-1.82%		$73.13$70.484.46 million shs$15.18 billion
04/03/2024$68.60$72.01
+4.97%		$73.02$69.175.36 million shs$15.46 billion
04/02/2024$70.15$68.60
-2.21%		$69.56$67.913.16 million shs$14.73 billion
04/01/2024$67.69$70.15
+3.63%		$70.20$66.903.72 million shs$15.06 billion
03/29/2024$67.69$67.69$67.85$66.392.57 million shs$14.54 billion
03/28/2024$66.61$67.69
+1.62%		$67.85$66.392.49 million shs$14.54 billion
03/27/2024$65.88$66.61
+1.11%		$66.90$66.012.60 million shs$14.30 billion
03/26/2024$68.13$65.88
-3.30%		$68.50$65.863.47 million shs$14.15 billion
03/25/2024$67.17$68.13
+1.43%		$68.57$67.473.70 million shs$14.63 billion
03/22/2024$67.02$67.17
+0.22%		$67.71$66.982.18 million shs$14.42 billion
03/21/2024$67.13$67.02
-0.16%		$67.95$66.563.17 million shs$14.39 billion
03/20/2024$66.65$67.13
+0.72%		$67.96$66.413.54 million shs$14.41 billion
03/19/2024$65.00$66.65
+2.54%		$66.95$63.845.48 million shs$13.86 billion
03/18/2024$63.93$65.00
+1.67%		$66.15$63.846.59 million shs$13.52 billion
03/15/2024$63.39$63.94
+0.87%		$64.80$62.5617.15 million shs$13.30 billion
03/14/2024$62.44$63.39
+1.52%		$64.49$62.404.79 million shs$13.19 billion
03/13/2024$62.30$62.44
+0.22%		$63.67$62.145.28 million shs$12.99 billion
03/12/2024$60.45$62.30
+3.06%		$62.33$60.232.89 million shs$12.96 billion
03/11/2024$60.73$60.45
-0.46%		$60.80$59.502.57 million shs$12.57 billion
03/08/2024$60.62$60.73
+0.18%		$60.98$60.033.03 million shs$12.63 billion
03/07/2024$61.46$60.62
-1.37%		$61.89$60.273.66 million shs$12.61 billion
03/06/2024$60.01$61.46
+2.42%		$61.50$59.654.65 million shs$12.78 billion
03/05/2024$57.69$60.01
+4.02%		$60.36$57.657.89 million shs$12.48 billion
03/04/2024$56.71$57.69
+1.73%		$58.01$55.965.36 million shs$12.00 billion
03/01/2024$55.32$56.72
+2.52%		$56.76$55.504.52 million shs$12.80 billion
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/29/2024$54.70$55.32
+1.13%		$55.40$54.124.44 million shs$12.49 billion
02/28/2024$54.05$54.70
+1.20%		$56.09$52.964.63 million shs$12.35 billion
02/27/2024$52.77$54.05
+2.43%		$54.07$52.583.57 million shs$12.20 billion
02/26/2024$51.55$52.77
+2.37%		$53.06$51.583.76 million shs$11.91 billion
02/23/2024$51.88$51.55
-0.64%		$52.33$51.493.01 million shs$11.64 billion
02/22/2024$51.87$51.88
+0.02%		$52.17$51.712.82 million shs$11.71 billion
02/21/2024$51.70$51.87
+0.33%		$52.16$51.491.99 million shs$11.71 billion
02/20/2024$51.90$51.70
-0.39%		$52.30$51.422.39 million shs$11.67 billion
02/19/2024$51.90$51.90$52.68$51.801.86 million shs$11.72 billion
02/16/2024$52.02$51.90
-0.23%		$52.68$51.801.86 million shs$11.72 billion
02/15/2024$52.06$52.02
-0.08%		$52.49$51.792.10 million shs$11.74 billion
02/14/2024$51.92$52.06
+0.27%		$52.72$51.891.96 million shs$11.75 billion
02/13/2024$51.76$51.92
+0.31%		$52.34$51.312.27 million shs$11.72 billion
02/12/2024$52.37$51.76
-1.16%		$52.60$51.262.52 million shs$11.69 billion
02/09/2024$52.35$52.37
+0.04%		$52.57$51.981.75 million shs$11.82 billion
02/08/2024$52.99$52.35
-1.21%		$53.19$51.942.83 million shs$11.82 billion
02/07/2024$53.52$52.99
-0.99%		$53.84$52.293.92 million shs$11.96 billion
02/06/2024$53.68$53.52
-0.30%		$53.94$53.132.16 million shs$12.08 billion
02/05/2024$54.73$53.68
-1.92%		$54.48$53.443.28 million shs$12.12 billion
02/02/2024$54.25$54.73
+0.88%		$55.36$53.702.65 million shs$12.36 billion
02/01/2024$53.04$54.25
+2.28%		$54.61$52.872.91 million shs$12.25 billion
01/31/2024$54.04$53.04
-1.84%		$54.12$52.627.16 million shs$11.97 billion
01/30/2024$54.44$54.04
-0.74%		$54.64$53.702.40 million shs$12.20 billion
01/29/2024$54.25$54.44
+0.35%		$54.69$53.452.84 million shs$12.29 billion
01/26/2024$53.69$54.25
+1.04%		$54.27$53.532.46 million shs$12.25 billion
01/25/2024$52.03$53.69
+3.19%		$53.71$52.593.31 million shs$12.12 billion
01/24/2024$52.59$52.03
-1.06%		$52.91$51.832.81 million shs$11.75 billion

Related Companies:
This page (NYSE:NRG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings