NRG Energy (NRG)

Historical Prices For NRG Energy (NRG)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	153.67	156.12	153.65	155.90	3,800,732	155.90
5/29/2025	158.10	158.51	153.09	154.47	3,948,720	154.47
5/28/2025	157.81	158.01	155.58	156.06	1,623,657	156.06
5/27/2025	159.28	159.79	155.91	156.91	3,851,247	156.91
5/23/2025	153.72	158.56	153.28	157.82	2,290,802	157.82
5/22/2025	154.69	155.96	152.38	155.29	2,450,838	155.29
5/21/2025	158.42	158.66	154.83	155.47	3,066,314	155.47
5/20/2025	160.12	161.38	158.83	159.68	3,482,059	159.68
5/19/2025	156.78	161.78	156.16	161.24	2,878,622	161.24
5/16/2025	154.96	159.24	154.04	159.20	7,102,445	159.20
5/15/2025	153.50	157.41	152.84	155.02	4,280,483	155.02
5/14/2025	154.75	158.37	152.91	153.81	6,349,334	153.81
5/13/2025	149.63	158.66	147.90	156.71	8,019,151	156.71
5/12/2025	137.00	150.81	136.95	150.61	10,292,275	150.61
5/09/2025	120.25	120.72	117.44	119.33	3,028,467	119.33
5/08/2025	119.53	120.92	117.86	120.34	2,549,364	120.34
5/07/2025	115.74	119.81	115.48	118.67	2,698,117	118.67
5/06/2025	115.37	118.47	114.20	117.01	2,891,416	117.01
5/05/2025	115.53	116.71	114.00	116.23	1,764,454	116.23
5/02/2025	115.00	117.90	114.37	116.64	2,207,727	116.64
5/01/2025	111.29	115.24	111.25	114.14	3,092,545	114.14
4/30/2025	106.51	109.84	105.30	109.58	2,327,771	109.14
4/29/2025	108.50	110.10	107.18	109.53	1,745,340	109.09
4/28/2025	108.13	109.66	107.62	109.36	2,620,956	108.92
4/25/2025	106.11	109.19	106.11	108.33	1,810,187	107.89
4/24/2025	101.81	106.80	101.53	106.11	1,699,755	105.68
4/23/2025	103.19	105.61	100.97	102.04	1,816,638	101.63
4/22/2025	95.09	99.34	95.09	98.80	3,561,526	98.40
4/21/2025	96.10	96.80	90.84	93.09	1,915,920	92.72
4/17/2025	99.04	100.67	97.10	97.86	1,945,975	97.47
4/16/2025	95.49	99.09	95.38	98.09	2,217,445	97.70
4/15/2025	96.00	98.50	96.00	97.11	1,513,822	96.72
4/14/2025	97.45	97.61	95.00	95.92	1,981,659	95.53
4/11/2025	93.35	95.48	91.44	94.47	1,634,925	94.09
4/10/2025	94.72	95.92	90.91	92.89	2,576,651	92.52
4/09/2025	86.00	98.60	83.12	97.39	4,840,501	97.00
4/08/2025	91.35	92.09	84.38	85.90	3,618,542	85.56
4/07/2025	80.43	90.25	79.57	87.24	4,796,857	86.89
4/04/2025	91.00	91.25	82.01	83.61	6,877,064	83.27
4/03/2025	97.00	99.51	92.38	92.77	3,435,915	92.40
4/02/2025	96.56	103.49	96.46	102.88	3,301,599	102.47
4/01/2025	95.60	98.59	95.01	98.53	2,546,827	98.13
3/31/2025	93.22	96.03	92.93	95.46	2,976,519	95.08
3/28/2025	95.60	96.93	94.47	95.20	2,403,249	94.82
3/27/2025	95.84	97.94	95.04	95.76	1,958,452	95.38
3/26/2025	101.49	102.16	96.50	97.37	2,410,435	96.98
3/25/2025	102.07	102.97	100.24	102.27	2,096,318	101.86
3/24/2025	102.28	104.20	101.66	102.86	2,612,161	102.45
3/21/2025	98.05	100.73	96.58	100.66	7,623,530	100.26
3/20/2025	97.05	100.49	96.58	99.64	2,564,237	99.24
3/19/2025	94.98	99.02	94.90	98.26	2,337,449	97.87
3/18/2025	94.19	95.35	93.22	94.68	1,796,849	94.30
3/17/2025	95.60	97.92	94.44	96.13	2,483,977	95.74
3/14/2025	92.58	95.63	91.38	95.39	2,989,871	95.01
3/13/2025	92.26	92.50	89.43	90.92	3,433,507	90.55
3/12/2025	91.00	94.55	90.68	92.47	4,925,873	92.10
3/11/2025	84.71	90.26	84.70	88.62	5,658,732	88.26
3/10/2025	85.09	86.41	80.90	84.82	6,436,530	84.48
3/07/2025	91.54	93.31	84.87	88.09	4,669,348	87.74
3/06/2025	95.21	96.11	90.61	91.14	3,424,997	90.77
3/05/2025	98.67	100.03	96.70	98.71	2,643,038	98.31
3/04/2025	98.11	102.63	95.32	100.25	3,182,753	99.85
3/03/2025	106.60	106.97	99.19	100.25	4,174,068	99.85