Get the Stockscreener App
148.91
6.72%
-10.72
After Hours:
149.00
0.09
+0.06%
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 January 07, 2026, is $148.91.
- Nrg Energy Inc all-time high stock price is $180.54, occurred on October 29, 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 1,592% to $148.91 now.
- The 52-week high stock price for NRG is $180.54, representing a 21.24% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for NRG is $79.57, indicating a -46.57% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Nrg Energy Inc (NRG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $157.9 | $148.2 | $9.68 | 2,618,892.0 | -6.72% |
| Jan 06, 2026 | $161.2 | $155.8 | $5.39 | 2,038,360.0 | -1.21% |
| Jan 05, 2026 | $170.2 | $159.0 | $11.24 | 1,700,615.0 | -2.75% |
| Jan 02, 2026 | $166.7 | $161.0 | $5.70 | 1,328,458.0 | +4.35% |
| Dec 31, 2025 | $161.2 | $159.2 | $2.00 | 776,623.0 | -0.74% |
| Dec 30, 2025 | $162.0 | $159.6 | $2.44 | 718,656.0 | -0.33% |
| Dec 29, 2025 | $164.1 | $160.3 | $3.71 | 1,370,854.0 | +0.05% |
| Dec 26, 2025 | $161.5 | $158.4 | $3.13 | 1,096,211.0 | +0.20% |
| Dec 24, 2025 | $161.1 | $156.9 | $4.20 | 553,362.0 | +1.55% |
| Dec 23, 2025 | $159.7 | $156.7 | $3.06 | 1,292,555.0 | +0.73% |
| Dec 22, 2025 | $158.1 | $154.4 | $3.75 | 1,237,575.0 | +0.49% |
| Dec 19, 2025 | $157.6 | $154.7 | $2.88 | 3,830,497.0 | +1.01% |
| Dec 18, 2025 | $158.2 | $152.1 | $6.12 | 2,210,945.0 | +3.45% |
| Dec 17, 2025 | $161.1 | $148.0 | $13.10 | 4,731,661.0 | -6.66% |
| Dec 16, 2025 | $162.3 | $157.4 | $4.81 | 1,525,046.0 | +0.10% |
| Dec 15, 2025 | $163.1 | $159.3 | $3.79 | 1,673,816.0 | -0.90% |
| Dec 12, 2025 | $172.4 | $160.6 | $11.82 | 2,009,821.0 | -5.39% |
| Dec 11, 2025 | $170.8 | $164.3 | $6.58 | 1,557,894.0 | +1.47% |
| Dec 10, 2025 | $170.1 | $163.2 | $6.81 | 1,635,578.0 | +0.85% |
| Dec 09, 2025 | $171.6 | $164.3 | $7.25 | 1,822,328.0 | +1.61% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $170.2 | $148.2 | $22.04 | 10,305,217.0 | -6.49% |
Nrg Energy Inc Stock (NRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $172.4 | $148.0 | $24.42 | 35,858,948.0 | -5.35% |
| Nov, 2025 | $177.1 | $155.4 | $21.70 | 40,216,987.0 | -1.38% |
| Oct, 2025 | $180.5 | $158.3 | $22.23 | 49,903,468.0 | +6.12% |
| Sep, 2025 | $172.0 | $140.8 | $31.27 | 49,746,036.0 | +11.26% |
| Aug, 2025 | $176.0 | $143.6 | $32.41 | 59,043,137.0 | -12.94% |
| Jul, 2025 | $169.2 | $143.4 | $25.84 | 56,402,681.0 | +4.12% |
| 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% |
4.70%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):