Get the Stockscreener App
76.65
2.02%
+1.52
After Hours:
77.00
0.35
+0.46%
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 May 03, 2024, is $76.65.
- NRG Energy Inc. all-time high stock price is $77.68, occurred on May 03, 2024.
- 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 771.02% to $76.65 now.
- The 52-week high stock price for NRG is $77.68, representing a 1.34% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for NRG is $30.86, indicating a -59.74% decrease from the current share price, occurred on May 11, 2023.
- The closing price of NRG Energy Inc. (NRG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $77.68 | $74.95 | $2.73 | 4,220,971.0 | +2.02% |
| May 02, 2024 | $75.75 | $73.22 | $2.53 | 2,055,825.0 | +2.00% |
| May 01, 2024 | $74.71 | $71.50 | $3.21 | 2,165,249.0 | +1.36% |
| Apr 30, 2024 | $74.00 | $72.54 | $1.46 | 2,880,750.0 | -1.73% |
| Apr 29, 2024 | $74.11 | $72.67 | $1.44 | 1,972,418.0 | +1.57% |
| Apr 26, 2024 | $73.20 | $71.78 | $1.42 | 1,674,986.0 | -0.07% |
| Apr 25, 2024 | $72.99 | $71.21 | $1.78 | 1,785,331.0 | +0.34% |
| Apr 24, 2024 | $73.38 | $71.36 | $2.02 | 3,160,662.0 | +1.57% |
| Apr 23, 2024 | $72.18 | $70.61 | $1.57 | 2,055,686.0 | +1.56% |
| Apr 22, 2024 | $71.58 | $70.05 | $1.53 | 2,686,406.0 | +0.60% |
| Apr 19, 2024 | $71.45 | $69.11 | $2.34 | 3,958,335.0 | -0.78% |
| Apr 18, 2024 | $74.07 | $70.45 | $3.62 | 4,079,743.0 | -3.95% |
| Apr 17, 2024 | $74.56 | $70.35 | $4.21 | 4,197,836.0 | -1.48% |
| Apr 16, 2024 | $74.91 | $72.52 | $2.39 | 3,110,943.0 | +2.15% |
| Apr 15, 2024 | $76.54 | $72.64 | $3.90 | 3,902,056.0 | -1.33% |
| Apr 12, 2024 | $76.11 | $73.54 | $2.57 | 4,281,143.0 | -0.88% |
| Apr 11, 2024 | $74.84 | $72.72 | $2.12 | 3,657,148.0 | +1.93% |
| Apr 10, 2024 | $74.72 | $71.63 | $3.09 | 5,149,766.0 | +0.56% |
| Apr 09, 2024 | $74.74 | $71.39 | $3.35 | 3,186,511.0 | -1.42% |
| Apr 08, 2024 | $73.84 | $72.13 | $1.71 | 2,548,844.0 | +1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $77.68 | $71.50 | $6.18 | 12,663,016.0 | +5.48% |
| 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% |
NRG Energy Inc. Stock (NRG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.21 | $30.64 | $12.57 | 112,514,135.0 | -25.04% |
| Nov, 2022 | $45.80 | $40.81 | $4.99 | 58,381,840.0 | -4.39% |
| Oct, 2022 | $44.74 | $38.14 | $6.60 | 45,291,961.0 | +16.02% |
| Sep, 2022 | $44.91 | $38.18 | $6.73 | 49,389,330.0 | -7.29% |
| Aug, 2022 | $43.90 | $36.83 | $7.07 | 55,712,621.0 | +9.35% |
| Jul, 2022 | $39.17 | $34.91 | $4.26 | 58,508,601.0 | -1.10% |
| Jun, 2022 | $46.59 | $35.66 | $10.93 | 69,126,236.0 | -17.09% |
| May, 2022 | $47.82 | $35.91 | $11.91 | 105,921,068.0 | +28.25% |
| Apr, 2022 | $41.52 | $35.81 | $5.71 | 47,453,911.0 | -6.41% |
| Mar, 2022 | $39.76 | $35.96 | $3.80 | 72,726,026.0 | +1.37% |
| Feb, 2022 | $41.18 | $36.65 | $4.53 | 50,810,424.0 | -5.23% |
| Jan, 2022 | $43.36 | $37.92 | $5.44 | 48,666,450.0 | -7.31% |
2.03%
Cap:
|
Volume (24h):