Get the Stockscreener App
147.38
1.67%
2.42
After Hours:
147.40
0.02
+0.01%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Nrg Energy Inc Stock (NRG) Price History
The historical daily chart and data for Nrg Energy Inc stock (NRG), adjusted for splits and dividends, show that the latest closing stock price as of July 17, 2025, is $147.38.
- Nrg Energy Inc all-time high stock price is $168.57, occurred on June 27, 2025.
- The lowest Nrg Energy Inc stock price recorded was $8.80 on December 07, 2015. Since then, Nrg Energy Inc's stock price has risen over 1,575% to $147.38 now.
- The 52-week high stock price for NRG is $168.57, representing a 14.38% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for NRG is $65.11, indicating a -55.82% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Nrg Energy Inc (NRG) stock in the beginning of 2024 was $42.97. The stock closed the year at $31.82, a loss of over -25.95% for the year.
The table below shows more information about NRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 17, 2025 | $148.0 | $145.1 | $2.97 | 2,260,252.0 | +1.67% |
| Jul 16, 2025 | $147.8 | $143.4 | $4.38 | 2,546,541.0 | -1.31% |
| Jul 15, 2025 | $152.7 | $145.0 | $7.66 | 2,886,602.0 | -2.77% |
| Jul 14, 2025 | $151.4 | $148.4 | $2.98 | 1,703,358.0 | +0.25% |
| Jul 11, 2025 | $152.1 | $150.1 | $2.01 | 1,973,580.0 | -0.45% |
| Jul 10, 2025 | $152.7 | $149.1 | $3.55 | 2,101,652.0 | +0.73% |
| Jul 09, 2025 | $152.9 | $150.0 | $2.86 | 1,914,512.0 | -0.66% |
| Jul 08, 2025 | $158.5 | $149.6 | $8.91 | 3,065,219.0 | -4.68% |
| Jul 07, 2025 | $160.6 | $157.6 | $3.00 | 1,928,201.0 | +0.19% |
| Jul 03, 2025 | $158.8 | $155.7 | $3.13 | 2,106,109.0 | +1.83% |
| Jul 02, 2025 | $157.5 | $154.0 | $3.53 | 2,754,528.0 | -0.27% |
| Jul 01, 2025 | $160.3 | $153.7 | $6.56 | 3,566,342.0 | -2.88% |
| Jun 30, 2025 | $164.7 | $160.2 | $4.51 | 2,797,312.0 | -1.28% |
| Jun 27, 2025 | $168.6 | $162.1 | $6.45 | 9,662,054.0 | +0.70% |
| Jun 26, 2025 | $162.2 | $156.3 | $5.95 | 2,703,717.0 | +5.36% |
| Jun 25, 2025 | $156.6 | $152.6 | $3.94 | 2,195,233.0 | -0.23% |
| Jun 24, 2025 | $154.7 | $151.3 | $3.41 | 2,645,114.0 | +1.07% |
| Jun 23, 2025 | $155.0 | $149.9 | $5.09 | 2,422,133.0 | +0.09% |
| Jun 20, 2025 | $154.1 | $151.2 | $2.91 | 7,823,843.0 | -0.47% |
| Jun 18, 2025 | $154.2 | $151.1 | $3.07 | 2,528,037.0 | +0.37% |
| Jun 17, 2025 | $154.6 | $150.1 | $4.45 | 2,531,945.0 | -1.21% |
Nrg Energy Inc Stock (NRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nrg Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nrg Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nrg Energy Inc Stock (NRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $160.6 | $143.4 | $17.23 | 31,067,148.0 | -8.22% |
| Jun, 2025 | $168.6 | $147.7 | $20.88 | 68,423,924.0 | +3.00% |
| May, 2025 | $161.8 | $111.2 | $50.53 | 80,971,552.0 | +42.27% |
| Apr, 2025 | $110.1 | $79.57 | $30.53 | 58,263,987.0 | +14.79% |
| Mar, 2025 | $107.0 | $80.90 | $26.07 | 66,057,721.0 | -9.70% |
| Feb, 2025 | $117.3 | $98.27 | $18.99 | 47,431,970.0 | +3.19% |
| Jan, 2025 | $115.4 | $90.38 | $25.00 | 65,004,391.0 | +13.54% |
Nrg Energy Inc Stock (NRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $102.9 | $87.72 | $15.17 | 43,871,483.0 | -9.31% |
| Nov, 2024 | $103.1 | $85.25 | $17.89 | 52,502,187.0 | +12.40% |
| Oct, 2024 | $96.40 | $84.09 | $12.31 | 53,223,699.0 | -0.77% |
| Sep, 2024 | $93.17 | $76.13 | $17.04 | 50,468,921.0 | +7.16% |
| Aug, 2024 | $85.38 | $65.11 | $20.27 | 62,352,204.0 | +13.09% |
| Jul, 2024 | $80.88 | $71.83 | $9.05 | 54,062,177.0 | -3.45% |
| Jun, 2024 | $83.74 | $75.88 | $7.86 | 71,761,505.0 | -3.88% |
| May, 2024 | $87.58 | $71.50 | $16.08 | 85,950,343.0 | +11.46% |
| Apr, 2024 | $76.54 | $66.90 | $9.64 | 74,221,504.0 | +7.36% |
| Mar, 2024 | $68.57 | $55.50 | $13.07 | 96,280,858.0 | +22.36% |
| Feb, 2024 | $56.09 | $51.26 | $4.83 | 57,309,555.0 | +4.30% |
| Jan, 2024 | $54.69 | $50.23 | $4.46 | 66,952,681.0 | +2.59% |
Nrg Energy Inc Stock (NRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.16 | $47.22 | $4.94 | 59,783,218.0 | +8.07% |
| Nov, 2023 | $48.58 | $41.73 | $6.85 | 101,791,008.0 | +12.88% |
| Oct, 2023 | $42.64 | $36.61 | $6.03 | 65,090,194.0 | +10.02% |
| Sep, 2023 | $40.12 | $37.46 | $2.66 | 48,696,727.0 | +2.58% |
| Aug, 2023 | $38.33 | $35.98 | $2.35 | 63,323,079.0 | -1.16% |
| Jul, 2023 | $38.97 | $36.14 | $2.83 | 84,062,085.0 | +1.60% |
| Jun, 2023 | $37.52 | $31.68 | $5.84 | 122,134,229.0 | +10.65% |
| May, 2023 | $35.17 | $30.52 | $4.65 | 127,538,395.0 | -1.11% |
| Apr, 2023 | $36.32 | $33.04 | $3.28 | 54,570,284.0 | -0.35% |
| Mar, 2023 | $34.87 | $30.25 | $4.62 | 107,662,807.0 | +4.57% |
| Feb, 2023 | $35.87 | $32.63 | $3.23 | 78,770,651.0 | -4.18% |
| Jan, 2023 | $34.30 | $30.67 | $3.63 | 77,719,938.0 | +7.54% |
0.29%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):