Skip to main content
NRG logo

NRG Energy, Inc.

NRGNYSEUtilitiesUtilities - Independent Power Producers

$93.61Today:- (-)1Y −42.38%

As of Oct 26, 2026 close

Market cap
$19.66B
P/E (TTM)
23.15
Forward P/E
13.28
Dividend yield
1.98%
52-week range
$93.36$189.96
Volume (live)
-
Avg. volume (3M)
3.10M

NRG Energy (NRG) Historical Stock Prices

Analyze NRG Energy (NRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NRG Energy (NRG) Interactive Price Chart

Interactive historical price chart showing NRG Energy stock price movements and trends across multiple time periods.

Loading chart...

NRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202692.1793.9591.0093.6193.613.30M
Oct 23, 202693.9294.3590.8092.3192.313.49M
Oct 22, 202698.9999.3093.6194.3894.383.88M
Oct 21, 202699.19101.2298.3299.8099.802.16M
Oct 20, 202699.28100.2197.6497.8497.842.33M
Oct 19, 2026104.71105.7097.6199.3899.383.26M
Oct 16, 2026103.50104.75102.17103.75103.752.55M
Oct 15, 202699.75103.3197.53102.86102.862.46M
Oct 14, 2026106.17106.38100.20100.85100.852.49M
Oct 13, 2026104.08107.80104.08107.18107.182.91M
Oct 12, 2026107.86108.61104.70106.37106.373.10M
Oct 9, 2026106.82109.32106.13107.97107.972.28M
Oct 8, 2026107.50109.69104.43106.32106.325.01M
Oct 7, 2026101.00110.38101.00108.61108.615.36M
Oct 6, 2026101.00105.72100.13103.60103.604.61M
Oct 5, 202696.3598.2594.9096.8096.803.22M
Oct 2, 202697.6398.5193.4295.2395.233.30M
Oct 1, 202695.8597.7094.5696.9396.932.64M
Sep 30, 202696.9998.1293.3695.6595.653.53M
Sep 29, 202697.8299.8096.7397.1797.172.24M
Sep 28, 202699.88100.1296.8697.0097.002.82M
Sep 25, 202698.14100.8698.14100.37100.372.60M
Sep 24, 202699.99100.1697.5097.8597.852.54M
Sep 23, 2026102.00102.42100.13100.72100.722.54M
Sep 22, 2026104.01104.91102.51102.75102.752.43M
Sep 21, 2026104.82104.82101.33103.28103.283.62M
Sep 18, 2026105.72107.10103.49103.66103.663.61M
Sep 17, 2026109.74111.25106.03106.23106.233.27M
Sep 16, 2026107.89108.81106.34107.38107.381.98M
Sep 15, 2026109.43109.65105.13105.99105.993.32M
Sep 14, 2026110.00111.47107.41108.47108.473.04M
Sep 11, 2026113.59114.99112.17113.46113.461.53M
Sep 10, 2026114.36114.95111.47111.65111.653.45M
Sep 9, 2026118.55118.93114.59115.37115.372.81M
Sep 8, 2026120.93121.67118.51119.64119.642.55M
Sep 4, 2026111.29119.25111.29119.02119.023.33M
Sep 3, 2026112.24114.00110.12111.84111.842.33M
Sep 2, 2026110.50111.92108.78111.09111.092.11M
Sep 1, 2026109.50112.15108.34109.51109.512.18M
Aug 31, 2026110.30110.97108.54110.12110.123.58M
Aug 28, 2026114.70115.08110.65111.12111.122.17M
Aug 27, 2026116.16117.31113.23114.41114.412.03M
Aug 26, 2026113.99117.39113.99116.14116.141.65M
Aug 25, 2026114.01115.63112.90113.61113.612.97M
Aug 24, 2026113.32114.46111.30111.78111.784.78M
Aug 21, 2026116.58117.23113.06113.11113.112.87M
Aug 20, 2026119.96121.10114.90115.36115.362.79M
Aug 19, 2026116.20120.79115.60120.58120.582.28M
Aug 18, 2026121.92122.52115.08115.56115.562.63M
Aug 17, 2026127.40127.53121.37122.37122.371.96M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.