NRG Energy (NY: NRG )

90.40 +1.95 (+2.20%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	88.35	91.01	88.10	90.40	2,187,448	+1.95(+2.20%)
Oct 30, 2024	88.86	89.97	87.61	88.45	2,137,476	+0.35(+0.40%)
Oct 29, 2024	87.94	89.08	86.16	88.10	2,715,724	-0.63(-0.71%)
Oct 28, 2024	88.11	88.89	87.70	88.73	2,017,991	+1.20(+1.37%)
Oct 25, 2024	90.02	90.15	87.28	87.53	3,079,307	-1.75(-1.96%)
Oct 24, 2024	88.08	89.56	87.42	89.28	2,869,640	+1.55(+1.77%)
Oct 23, 2024	84.90	88.00	84.90	87.73	4,910,336	+2.43(+2.85%)
Oct 22, 2024	85.47	85.98	84.09	85.30	1,819,739	-1.15(-1.33%)
Oct 21, 2024	86.45	87.07	85.23	86.45	1,714,052	+0.12(+0.14%)
Oct 18, 2024	86.04	87.15	85.50	86.33	2,102,773	+0.33(+0.38%)
Oct 17, 2024	92.07	92.82	85.97	86.00	2,428,299	-5.29(-5.79%)
Oct 16, 2024	90.00	91.89	89.60	91.29	2,048,124	+2.15(+2.41%)
Oct 15, 2024	89.84	90.24	89.01	89.14	1,924,949	-0.94(-1.04%)
Oct 14, 2024	90.26	91.06	89.47	90.08	1,989,026	+0.33(+0.37%)
Oct 11, 2024	87.04	89.83	85.63	89.75	2,596,178	+2.15(+2.45%)
Oct 10, 2024	87.82	88.79	87.50	87.60	1,830,730	-0.96(-1.08%)
Oct 09, 2024	93.26	93.35	87.38	88.56	3,062,306	-5.00(-5.34%)
Oct 08, 2024	94.48	94.82	93.17	93.56	2,039,575	-0.73(-0.77%)
Oct 07, 2024	95.58	96.10	92.83	94.29	2,307,748	-1.06(-1.11%)
Oct 04, 2024	94.49	96.20	93.91	95.35	2,490,450	+1.30(+1.38%)
Oct 03, 2024	93.17	94.60	92.81	94.05	3,028,930	+1.56(+1.69%)
Oct 02, 2024	92.00	93.46	91.87	92.49	2,229,203	-0.16(-0.17%)
Oct 01, 2024	90.81	92.91	89.90	92.65	3,493,647	+1.55(+1.70%)
Sep 30, 2024	91.20	92.12	89.58	91.10	2,715,648	-0.12(-0.13%)
Sep 27, 2024	90.47	91.99	90.22	91.22	2,077,478	+0.64(+0.71%)
Sep 26, 2024	91.12	93.17	89.94	90.58	4,386,006	+1.34(+1.50%)
Sep 25, 2024	88.11	89.71	87.33	89.24	2,435,933	+1.32(+1.50%)
Sep 24, 2024	88.56	88.92	87.28	87.92	2,103,660	-0.08(-0.09%)
Sep 23, 2024	87.83	90.57	86.52	88.00	4,284,901	+0.91(+1.04%)
Sep 20, 2024	83.50	87.16	82.47	87.09	6,333,967	+5.26(+6.43%)
Sep 19, 2024	83.00	83.46	81.25	81.83	1,968,371	-0.12(-0.15%)
Sep 18, 2024	81.30	84.07	81.23	81.95	2,735,579	+0.63(+0.77%)
Sep 17, 2024	81.34	82.83	80.77	81.32	2,140,313	+0.54(+0.67%)
Sep 16, 2024	80.89	82.02	80.27	80.78	2,381,691	-0.26(-0.32%)
Sep 13, 2024	78.75	81.39	77.49	81.04	2,324,862	+1.24(+1.55%)
Sep 12, 2024	80.07	81.08	79.56	79.80	1,794,571	-0.27(-0.34%)
Sep 11, 2024	78.19	80.12	77.31	80.07	2,340,750	+2.13(+2.73%)
Sep 10, 2024	78.30	78.45	77.38	77.94	1,239,211	+0.02(+0.03%)
Sep 09, 2024	77.38	78.07	76.13	77.92	2,483,605	+1.41(+1.84%)
Sep 06, 2024	78.54	79.60	76.36	76.51	3,207,661	-2.02(-2.57%)
Sep 05, 2024	79.25	79.57	78.06	78.53	1,526,768	-0.60(-0.76%)
Sep 04, 2024	79.66	81.35	78.97	79.13	1,993,933	-0.62(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.