NRG Energy Inc. (NRG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 119.00 | 123.31 | 117.86 | 118.13 | -0.77% | 3,600,800 |
| 2026-08-06 | 121.27 | 122.97 | 118.87 | 119.05 | -1.39% | 3,473,300 |
| 2026-08-05 | 118.37 | 124.71 | 117.78 | 120.73 | +3.15% | 6,118,700 |
| 2026-08-04 | 140.00 | 140.03 | 112.50 | 117.04 | -15.48% | 13,780,900 |
| 2026-08-03 | 134.70 | 140.72 | 131.53 | 138.47 | +3.11% | 2,647,400 |
| 2026-07-31 | 136.58 | 137.95 | 132.21 | 134.29 | +0.24% | 2,695,500 |
| 2026-07-30 | 129.00 | 135.53 | 128.69 | 133.97 | +7.84% | 2,624,600 |
| 2026-07-29 | 126.90 | 128.60 | 122.45 | 124.23 | -2.61% | 2,550,100 |
| 2026-07-28 | 134.73 | 135.58 | 126.80 | 127.56 | -6.55% | 3,166,700 |
| 2026-07-27 | 141.99 | 142.02 | 135.40 | 136.50 | -3.21% | 2,279,000 |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | -1.37% | 2,270,100 |
| 2026-07-23 | 138.84 | 143.19 | 137.84 | 142.99 | +2.15% | 2,931,200 |
| 2026-07-22 | 131.11 | 140.59 | 131.11 | 139.98 | +6.37% | 2,614,800 |
| 2026-07-21 | 132.54 | 134.36 | 131.06 | 131.60 | +0.78% | 1,784,852 |
| 2026-07-20 | 130.24 | 131.86 | 129.18 | 130.58 | +1.14% | 1,993,971 |
| 2026-07-17 | 130.55 | 132.30 | 128.52 | 129.11 | -2.74% | 2,965,400 |
| 2026-07-16 | 137.00 | 138.75 | 131.32 | 132.75 | -3.73% | 2,204,000 |
| 2026-07-15 | 140.64 | 143.53 | 136.51 | 137.90 | -0.33% | 1,991,400 |
| 2026-07-14 | 142.66 | 144.73 | 136.86 | 138.36 | -0.80% | 1,790,700 |
| 2026-07-13 | 139.10 | 140.34 | 137.57 | 139.48 | -0.67% | 1,486,100 |
| 2026-07-10 | 141.58 | 143.47 | 140.23 | 140.42 | -0.04% | 1,085,700 |
| 2026-07-09 | 140.23 | 143.19 | 139.39 | 140.48 | +2.18% | 1,815,500 |
| 2026-07-08 | 137.86 | 138.73 | 135.23 | 137.48 | -0.38% | 2,282,200 |
| 2026-07-07 | 140.93 | 141.45 | 136.55 | 138.01 | -2.13% | 2,003,100 |
| 2026-07-06 | 138.77 | 142.05 | 138.00 | 141.01 | +3.15% | 2,315,000 |
| 2026-07-02 | 140.82 | 142.05 | 135.16 | 136.70 | -2.91% | 3,004,400 |
| 2026-07-01 | 145.56 | 145.85 | 137.48 | 140.80 | -3.60% | 3,426,200 |
| 2026-06-30 | 149.17 | 150.76 | 145.17 | 146.06 | -2.05% | 2,316,200 |
| 2026-06-29 | 149.54 | 150.97 | 146.18 | 149.11 | -0.17% | 2,559,000 |
| 2026-06-26 | 145.18 | 150.52 | 145.00 | 149.36 | +1.53% | 6,642,300 |
| 2026-06-25 | 143.87 | 147.38 | 143.50 | 147.11 | +3.45% | 3,247,000 |
| 2026-06-24 | 137.69 | 142.98 | 136.85 | 142.21 | +3.31% | 3,252,300 |
| 2026-06-23 | 134.51 | 138.87 | 133.00 | 137.66 | -0.90% | 2,264,100 |
| 2026-06-22 | 135.34 | 139.03 | 135.34 | 138.91 | +2.85% | 5,304,800 |
| 2026-06-18 | 133.19 | 140.56 | 133.19 | 135.06 | +2.22% | 3,786,400 |
| 2026-06-17 | 131.74 | 135.22 | 130.82 | 132.13 | +0.02% | 1,627,300 |
| 2026-06-16 | 130.83 | 135.54 | 130.51 | 132.10 | +1.30% | 1,866,036 |
| 2026-06-15 | 128.69 | 131.43 | 126.43 | 130.40 | +3.93% | 1,905,124 |
| 2026-06-12 | 125.18 | 130.00 | 123.90 | 125.47 | +1.43% | 2,483,800 |
| 2026-06-11 | 120.97 | 124.35 | 120.55 | 123.70 | +2.53% | 2,034,700 |
| 2026-06-10 | 127.30 | 128.09 | 120.11 | 120.65 | -7.16% | 3,836,500 |
| 2026-06-09 | 129.39 | 131.42 | 125.45 | 129.96 | +1.76% | 1,882,300 |
| 2026-06-08 | 129.34 | 129.68 | 127.31 | 127.71 | -1.15% | 1,827,900 |
| 2026-06-05 | 131.59 | 132.15 | 127.83 | 129.20 | -3.14% | 1,737,800 |
| 2026-06-04 | 133.53 | 134.84 | 130.95 | 133.39 | -0.28% | 1,389,400 |
| 2026-06-03 | 132.21 | 136.94 | 131.97 | 133.76 | +0.19% | 2,517,500 |
| 2026-06-02 | 129.85 | 135.85 | 129.11 | 133.51 | +3.12% | 2,742,900 |
| 2026-06-01 | 131.09 | 131.65 | 127.11 | 129.47 | -3.44% | 2,642,800 |
| 2026-05-29 | 136.01 | 138.22 | 133.91 | 134.08 | -2.49% | 3,571,400 |
| 2026-05-28 | 135.97 | 138.95 | 135.07 | 137.50 | -0.36% | 2,251,000 |
| 2026-05-27 | 139.70 | 141.53 | 136.08 | 138.00 | -1.73% | 2,492,300 |
| 2026-05-26 | 140.00 | 143.08 | 138.88 | 140.43 | +2.02% | 2,678,500 |
| 2026-05-22 | 137.12 | 139.85 | 136.17 | 137.65 | +0.53% | 2,147,300 |
| 2026-05-21 | 133.04 | 137.19 | 132.64 | 136.92 | +2.19% | 2,709,200 |
| 2026-05-20 | 127.17 | 134.23 | 127.00 | 133.98 | +8.30% | 3,708,300 |
| 2026-05-19 | 124.00 | 124.16 | 121.22 | 123.71 | -1.43% | 3,148,200 |
| 2026-05-18 | 127.36 | 127.89 | 124.16 | 125.50 | -1.81% | 2,506,600 |
| 2026-05-15 | 132.00 | 132.25 | 127.64 | 127.81 | -5.13% | 2,722,200 |
| 2026-05-14 | 130.95 | 134.90 | 130.70 | 134.72 | +2.78% | 2,783,800 |
| 2026-05-13 | 137.15 | 137.99 | 129.24 | 131.08 | -4.56% | 5,065,200 |
| 2026-05-12 | 136.00 | 138.41 | 134.04 | 137.34 | +0.03% | 3,273,700 |
| 2026-05-11 | 138.04 | 139.11 | 136.97 | 137.30 | -0.59% | 2,886,300 |
| 2026-05-08 | 143.55 | 144.96 | 137.76 | 138.11 | -2.64% | 2,475,000 |
| 2026-05-07 | 150.86 | 151.34 | 141.55 | 141.86 | -5.83% | 4,355,100 |
| 2026-05-06 | 153.18 | 157.83 | 149.00 | 150.64 | -4.31% | 3,887,100 |
| 2026-05-05 | 156.44 | 159.25 | 156.09 | 157.43 | +1.69% | 2,431,800 |
| 2026-05-04 | 153.00 | 156.36 | 152.34 | 154.82 | +0.95% | 1,883,500 |
| 2026-05-01 | 154.82 | 156.99 | 152.15 | 153.37 | -1.42% | 2,380,500 |
| 2026-04-30 | 151.03 | 155.86 | 150.83 | 155.58 | +4.41% | 2,075,100 |
| 2026-04-29 | 154.82 | 156.16 | 148.65 | 149.01 | -3.75% | 1,820,200 |
| 2026-04-28 | 156.56 | 159.25 | 154.72 | 154.81 | -3.33% | 2,171,700 |
| 2026-04-27 | 160.89 | 161.36 | 157.39 | 160.15 | +0.21% | 1,825,400 |
| 2026-04-24 | 154.86 | 160.67 | 153.99 | 159.81 | +3.42% | 1,985,600 |
| 2026-04-23 | 150.17 | 154.53 | 148.79 | 154.53 | +3.30% | 3,670,500 |
| 2026-04-22 | 151.79 | 153.08 | 148.97 | 149.60 | -0.17% | 3,165,600 |
| 2026-04-21 | 156.75 | 158.50 | 149.66 | 149.86 | -4.66% | 3,241,000 |
| 2026-04-20 | 169.14 | 169.78 | 156.25 | 157.18 | -6.29% | 3,831,000 |
| 2026-04-17 | 169.00 | 171.35 | 166.29 | 167.73 | -0.46% | 3,433,200 |
| 2026-04-16 | 168.71 | 171.04 | 166.32 | 168.50 | +0.03% | 2,754,600 |
| 2026-04-15 | 170.08 | 170.47 | 165.82 | 168.45 | -1.47% | 3,048,500 |
| 2026-04-14 | 172.04 | 175.52 | 169.34 | 170.96 | +0.42% | 2,486,800 |
| 2026-04-13 | 161.98 | 170.43 | 160.89 | 170.24 | +3.76% | 2,682,500 |
| 2026-04-10 | 162.18 | 166.89 | 162.00 | 164.07 | +1.42% | 2,052,800 |
| 2026-04-09 | 160.68 | 167.06 | 160.68 | 161.78 | +0.92% | 2,133,100 |
| 2026-04-08 | 160.46 | 161.09 | 157.36 | 160.30 | +4.73% | 2,312,700 |
| 2026-04-07 | 149.19 | 153.27 | 149.19 | 153.06 | +2.18% | 1,856,400 |
| 2026-04-06 | 152.45 | 153.81 | 149.76 | 149.80 | -1.89% | 2,126,600 |
| 2026-04-02 | 145.85 | 152.80 | 145.85 | 152.69 | +1.86% | 3,183,300 |
| 2026-04-01 | 147.93 | 150.88 | 146.38 | 149.90 | +2.57% | 1,829,200 |
| 2026-03-31 | 142.09 | 146.89 | 141.50 | 146.14 | +3.48% | 3,052,500 |
| 2026-03-30 | 150.49 | 151.26 | 139.89 | 141.23 | -4.41% | 2,471,200 |
| 2026-03-27 | 146.29 | 150.56 | 146.01 | 147.74 | +1.09% | 1,801,200 |
| 2026-03-26 | 148.91 | 150.55 | 144.38 | 146.14 | -3.24% | 2,419,600 |
| 2026-03-25 | 152.64 | 154.82 | 150.36 | 151.04 | -0.06% | 1,961,100 |
| 2026-03-24 | 150.95 | 155.06 | 150.42 | 151.13 | -0.42% | 1,776,700 |
| 2026-03-23 | 148.00 | 154.70 | 146.98 | 151.77 | +4.09% | 1,844,900 |
| 2026-03-20 | 161.51 | 162.50 | 144.60 | 145.80 | -9.67% | 4,161,700 |
| 2026-03-19 | 156.63 | 162.98 | 154.80 | 161.40 | +1.44% | 1,917,100 |
| 2026-03-18 | 158.06 | 162.42 | 157.00 | 159.11 | +2.82% | 3,329,800 |
| 2026-03-17 | 153.82 | 155.81 | 152.62 | 154.75 | +1.49% | 1,829,300 |
| 2026-03-16 | 156.00 | 157.56 | 151.68 | 152.48 | -0.26% | 2,224,300 |
| 2026-03-13 | 154.53 | 154.76 | 151.26 | 152.87 | +0.51% | 1,775,200 |
| 2026-03-12 | 146.60 | 152.50 | 146.25 | 152.10 | +2.33% | 2,596,700 |
| 2026-03-11 | 154.21 | 154.50 | 147.53 | 148.63 | -4.20% | 3,372,200 |
| 2026-03-10 | 156.00 | 159.37 | 155.00 | 155.15 | -0.17% | 2,847,100 |
| 2026-03-09 | 150.68 | 155.60 | 149.00 | 155.42 | +0.71% | 3,177,600 |
| 2026-03-06 | 158.79 | 159.43 | 154.22 | 154.32 | -3.83% | 4,553,600 |
| 2026-03-05 | 162.00 | 165.16 | 158.03 | 160.46 | -1.88% | 4,079,100 |
| 2026-03-04 | 162.07 | 166.43 | 161.90 | 163.54 | +0.91% | 9,059,900 |
| 2026-03-03 | 162.85 | 164.06 | 158.00 | 162.06 | -7.70% | 11,470,300 |
| 2026-03-02 | 175.69 | 181.58 | 174.04 | 175.58 | -1.89% | 1,770,900 |
| 2026-02-27 | 179.98 | 181.09 | 174.21 | 178.96 | -1.31% | 2,614,100 |
| 2026-02-26 | 183.00 | 183.68 | 173.58 | 181.34 | -1.23% | 2,365,400 |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | -0.24% | 2,648,900 |
| 2026-02-24 | 173.27 | 184.84 | 163.76 | 184.03 | +4.25% | 3,754,100 |
| 2026-02-23 | 177.54 | 182.04 | 175.11 | 176.52 | -1.48% | 2,195,500 |
| 2026-02-20 | 175.14 | 180.11 | 174.00 | 179.18 | +2.38% | 2,185,100 |
| 2026-02-19 | 170.48 | 175.28 | 169.66 | 175.01 | +2.31% | 1,623,300 |
| 2026-02-18 | 174.50 | 176.44 | 170.55 | 171.06 | -1.38% | 1,518,100 |
| 2026-02-17 | 173.12 | 177.71 | 170.86 | 173.45 | +0.64% | 2,414,500 |
| 2026-02-13 | 161.69 | 172.68 | 161.54 | 172.35 | +6.52% | 3,348,900 |
| 2026-02-12 | 162.21 | 166.25 | 158.46 | 161.80 | +0.73% | 2,535,100 |
| 2026-02-11 | 158.45 | 160.96 | 156.62 | 160.63 | +2.68% | 1,665,600 |
| 2026-02-10 | 157.02 | 158.69 | 154.01 | 156.43 | +0.46% | 1,749,800 |
| 2026-02-09 | 154.17 | 158.35 | 152.79 | 155.72 | +1.57% | 1,744,300 |
| 2026-02-06 | 148.96 | 153.57 | 148.01 | 153.32 | +6.15% | 2,064,000 |
| 2026-02-05 | 142.38 | 147.46 | 141.81 | 144.44 | +0.31% | 2,441,000 |
| 2026-02-04 | 151.91 | 153.47 | 140.49 | 143.99 | -5.38% | 3,453,300 |
| 2026-02-03 | 151.61 | 154.56 | 147.72 | 152.18 | +2.06% | 2,038,900 |
| 2026-02-02 | 152.11 | 153.32 | 148.58 | 149.11 | -2.31% | 1,886,500 |
| 2026-01-30 | 153.11 | 156.98 | 150.87 | 152.63 | -0.71% | 1,720,200 |
| 2026-01-29 | 155.39 | 157.20 | 151.18 | 153.72 | -0.90% | 1,625,000 |
| 2026-01-28 | 157.00 | 157.50 | 153.00 | 155.11 | -0.60% | 1,608,000 |
| 2026-01-27 | 149.32 | 156.42 | 149.32 | 156.04 | +4.08% | 1,539,100 |
| 2026-01-26 | 150.21 | 151.33 | 148.99 | 149.93 | +0.42% | 1,834,100 |
| 2026-01-23 | 150.98 | 152.24 | 146.91 | 149.30 | -1.18% | 2,296,400 |
| 2026-01-22 | 152.82 | 153.56 | 149.56 | 151.09 | +0.27% | 1,713,400 |
| 2026-01-21 | 151.26 | 151.92 | 147.24 | 150.68 | +1.19% | 1,702,900 |
| 2026-01-20 | 146.59 | 152.59 | 145.52 | 148.91 | -2.07% | 1,908,400 |
| 2026-01-16 | 153.75 | 156.78 | 148.87 | 152.05 | -4.07% | 3,462,600 |
| 2026-01-15 | 152.03 | 159.25 | 151.40 | 158.50 | +5.79% | 2,336,900 |
| 2026-01-14 | 149.26 | 150.62 | 147.51 | 149.83 | -0.50% | 1,775,500 |
| 2026-01-13 | 149.27 | 152.35 | 148.39 | 150.59 | +1.14% | 1,715,100 |
| 2026-01-12 | 146.56 | 149.74 | 146.00 | 148.89 | -0.25% | 2,024,300 |
| 2026-01-09 | 150.64 | 151.79 | 147.62 | 149.27 | +4.00% | 2,505,600 |
| 2026-01-08 | 148.06 | 148.99 | 141.97 | 143.53 | -3.61% | 2,549,700 |
| 2026-01-07 | 157.51 | 157.88 | 148.20 | 148.91 | -6.72% | 2,619,900 |
| 2026-01-06 | 161.21 | 161.21 | 155.83 | 159.63 | -1.21% | 2,038,600 |
| 2026-01-05 | 168.49 | 170.24 | 159.00 | 161.59 | -2.75% | 1,700,600 |
| 2026-01-02 | 161.58 | 166.66 | 160.96 | 166.16 | +4.35% | 1,328,700 |
| 2025-12-31 | 160.84 | 161.20 | 159.19 | 159.24 | -0.74% | 776,600 |
| 2025-12-30 | 161.45 | 162.00 | 159.56 | 160.43 | -0.33% | 719,800 |
| 2025-12-29 | 160.61 | 164.06 | 160.35 | 160.96 | +0.05% | 1,377,600 |
| 2025-12-26 | 160.10 | 161.52 | 158.39 | 160.88 | +0.20% | 1,099,500 |
| 2025-12-24 | 157.87 | 161.14 | 156.94 | 160.56 | +1.55% | 553,400 |
| 2025-12-23 | 156.93 | 159.71 | 156.65 | 158.11 | +0.73% | 1,297,900 |
| 2025-12-22 | 158.10 | 158.10 | 154.36 | 156.96 | +0.49% | 1,267,500 |
| 2025-12-19 | 154.86 | 157.58 | 154.70 | 156.20 | +1.01% | 3,893,900 |
| 2025-12-18 | 154.29 | 158.21 | 152.09 | 154.64 | +3.45% | 2,218,200 |
| 2025-12-17 | 160.54 | 161.08 | 147.98 | 149.48 | -6.66% | 4,748,200 |
| 2025-12-16 | 159.62 | 162.27 | 157.45 | 160.15 | +0.10% | 1,535,100 |
| 2025-12-15 | 161.89 | 163.06 | 159.27 | 159.99 | -0.90% | 1,674,700 |
| 2025-12-12 | 172.00 | 172.40 | 160.58 | 161.44 | -5.39% | 2,018,000 |
| 2025-12-11 | 165.02 | 170.84 | 164.27 | 170.64 | +1.47% | 1,558,900 |
| 2025-12-10 | 167.43 | 170.06 | 163.25 | 168.16 | +0.85% | 1,635,900 |
| 2025-12-09 | 165.41 | 171.57 | 164.31 | 166.75 | +1.61% | 1,822,400 |
| 2025-12-08 | 164.19 | 167.18 | 162.21 | 164.11 | +0.68% | 1,639,400 |
| 2025-12-05 | 168.87 | 170.25 | 162.79 | 163.00 | -3.76% | 1,864,800 |
| 2025-12-04 | 166.14 | 170.19 | 166.00 | 169.36 | +1.55% | 1,366,000 |
| 2025-12-03 | 163.76 | 167.00 | 160.22 | 166.77 | +1.64% | 1,291,300 |
| 2025-12-02 | 166.94 | 168.08 | 162.76 | 164.08 | -0.95% | 1,444,700 |
| 2025-12-01 | 167.55 | 167.57 | 163.76 | 165.66 | -2.26% | 1,276,000 |
| 2025-11-28 | 170.00 | 171.77 | 168.41 | 169.49 | +0.56% | 944,900 |
| 2025-11-26 | 165.88 | 169.91 | 165.61 | 168.54 | +2.89% | 1,340,400 |
| 2025-11-25 | 167.19 | 168.33 | 161.00 | 163.81 | -1.82% | 1,628,800 |
| 2025-11-24 | 160.34 | 167.97 | 158.95 | 166.85 | +4.81% | 2,531,800 |
| 2025-11-21 | 160.53 | 161.40 | 155.39 | 159.20 | -0.79% | 2,119,300 |
| 2025-11-20 | 173.95 | 174.73 | 160.35 | 160.46 | -4.94% | 2,071,200 |
| 2025-11-19 | 166.29 | 173.52 | 166.26 | 168.80 | +1.41% | 2,295,900 |
| 2025-11-18 | 161.36 | 168.70 | 161.14 | 166.45 | +1.99% | 2,451,600 |
| 2025-11-17 | 165.19 | 169.25 | 162.23 | 163.21 | -1.20% | 1,492,300 |
| 2025-11-14 | 161.25 | 171.20 | 160.06 | 165.19 | -0.58% | 2,085,800 |
| 2025-11-13 | 167.74 | 169.23 | 164.94 | 166.15 | -1.59% | 2,725,300 |
| 2025-11-12 | 164.05 | 169.46 | 162.90 | 168.84 | +3.68% | 2,048,500 |
| 2025-11-11 | 164.47 | 167.15 | 160.76 | 162.84 | -2.33% | 2,015,600 |
| 2025-11-10 | 175.65 | 176.73 | 164.10 | 166.72 | -3.35% | 2,225,200 |
| 2025-11-07 | 164.98 | 172.50 | 162.00 | 172.50 | +1.41% | 2,530,600 |
| 2025-11-06 | 169.27 | 177.09 | 164.95 | 170.10 | -1.78% | 3,293,200 |
| 2025-11-05 | 167.70 | 175.27 | 167.46 | 173.19 | +3.10% | 3,047,200 |
| 2025-11-04 | 171.66 | 172.02 | 166.90 | 167.99 | -3.72% | 1,835,500 |
| 2025-11-03 | 173.58 | 176.76 | 171.17 | 174.48 | +1.52% | 1,593,300 |
| 2025-10-31 | 175.29 | 176.98 | 170.36 | 171.86 | -0.74% | 1,567,500 |
| 2025-10-30 | 176.43 | 180.08 | 172.87 | 173.14 | -3.00% | 1,769,200 |
| 2025-10-29 | 173.68 | 180.54 | 170.50 | 178.50 | +3.32% | 2,483,100 |
| 2025-10-28 | 173.50 | 173.90 | 165.84 | 172.76 | +0.10% | 2,472,200 |
| 2025-10-27 | 172.28 | 173.35 | 169.81 | 172.59 | +1.31% | 1,602,400 |
| 2025-10-24 | 167.45 | 170.57 | 167.08 | 170.36 | +4.00% | 1,595,800 |
| 2025-10-23 | 161.66 | 163.98 | 160.31 | 163.81 | +2.11% | 2,225,900 |
| 2025-10-22 | 164.02 | 165.37 | 158.31 | 160.42 | -1.94% | 2,916,100 |
| 2025-10-21 | 166.52 | 167.91 | 160.19 | 163.59 | -2.05% | 2,071,000 |
| 2025-10-20 | 171.81 | 172.90 | 166.31 | 167.01 | -1.03% | 1,768,500 |
| 2025-10-17 | 168.66 | 172.40 | 165.88 | 168.74 | -0.70% | 2,091,700 |
| 2025-10-16 | 173.09 | 174.00 | 165.74 | 169.93 | -0.82% | 2,181,600 |
| 2025-10-15 | 168.19 | 173.36 | 167.86 | 171.33 | +3.45% | 2,111,100 |
| 2025-10-14 | 165.57 | 168.98 | 163.09 | 165.61 | -1.87% | 1,680,700 |
| 2025-10-13 | 164.19 | 168.78 | 164.16 | 168.77 | +5.20% | 1,965,000 |
| 2025-10-10 | 167.72 | 168.83 | 160.38 | 160.43 | -4.65% | 1,846,200 |
| 2025-10-09 | 168.21 | 169.99 | 166.92 | 168.25 | +0.44% | 1,973,600 |
| 2025-10-08 | 164.59 | 169.33 | 163.50 | 167.52 | +3.02% | 2,587,400 |
| 2025-10-07 | 164.32 | 165.80 | 162.07 | 162.61 | -0.82% | 2,648,500 |
| 2025-10-06 | 168.97 | 169.97 | 163.10 | 163.95 | -1.40% | 2,408,300 |
| 2025-10-03 | 168.23 | 172.21 | 165.83 | 166.28 | -0.61% | 2,270,000 |
| 2025-10-02 | 162.97 | 168.58 | 162.48 | 167.30 | +3.33% | 2,642,400 |
| 2025-10-01 | 161.68 | 165.45 | 160.57 | 161.91 | -0.02% | 3,232,900 |
| 2025-09-30 | 165.40 | 165.83 | 161.05 | 161.95 | -2.05% | 2,449,000 |
| 2025-09-29 | 169.31 | 170.10 | 164.66 | 165.34 | -1.92% | 2,686,400 |
| 2025-09-26 | 163.78 | 169.45 | 162.90 | 168.57 | +3.44% | 2,443,300 |
| 2025-09-25 | 160.96 | 164.96 | 157.90 | 162.96 | -1.58% | 2,226,400 |
| 2025-09-24 | 167.71 | 169.15 | 165.50 | 165.58 | -1.10% | 2,133,700 |
| 2025-09-23 | 171.16 | 171.57 | 165.18 | 167.43 | -2.07% | 2,527,300 |
| 2025-09-22 | 164.95 | 172.04 | 163.50 | 170.97 | +4.02% | 2,580,000 |
| 2025-09-19 | 165.04 | 165.78 | 161.89 | 164.36 | +0.10% | 4,195,800 |
| 2025-09-18 | 167.08 | 167.58 | 161.87 | 164.19 | -0.24% | 2,421,700 |
| 2025-09-17 | 165.38 | 167.08 | 162.31 | 164.58 | +0.22% | 2,373,100 |
| 2025-09-16 | 166.62 | 167.24 | 162.25 | 164.22 | -1.12% | 2,536,200 |
| 2025-09-15 | 165.11 | 169.02 | 165.11 | 166.08 | +0.75% | 2,357,700 |
| 2025-09-12 | 157.70 | 165.82 | 157.02 | 164.84 | +4.38% | 2,278,800 |
| 2025-09-11 | 161.46 | 161.79 | 157.75 | 157.92 | -2.04% | 2,303,200 |
| 2025-09-10 | 154.95 | 162.26 | 154.91 | 161.21 | +5.88% | 3,506,700 |
| 2025-09-09 | 148.50 | 152.42 | 147.82 | 152.26 | +3.05% | 1,755,800 |
| 2025-09-08 | 148.73 | 149.64 | 144.79 | 147.76 | +0.07% | 2,334,000 |
| 2025-09-05 | 148.95 | 150.25 | 142.87 | 147.66 | -0.20% | 1,672,700 |
| 2025-09-04 | 148.02 | 148.62 | 146.17 | 147.95 | +0.71% | 1,305,000 |
| 2025-09-03 | 144.89 | 148.21 | 144.19 | 146.91 | +1.24% | 1,457,700 |
| 2025-09-02 | 142.27 | 145.24 | 140.77 | 145.11 | -0.31% | 2,499,300 |
| 2025-08-29 | 148.17 | 148.56 | 143.96 | 145.56 | -2.09% | 1,560,800 |
| 2025-08-28 | 147.93 | 151.21 | 147.46 | 148.66 | +0.36% | 1,752,100 |
| 2025-08-27 | 146.74 | 149.23 | 146.37 | 148.12 | +1.29% | 1,951,300 |
| 2025-08-26 | 145.00 | 146.57 | 143.82 | 146.23 | +1.01% | 2,123,400 |
| 2025-08-25 | 145.74 | 146.89 | 144.28 | 144.77 | -0.22% | 2,051,300 |
| 2025-08-22 | 146.87 | 148.44 | 144.38 | 145.09 | -0.55% | 1,900,400 |
| 2025-08-21 | 148.55 | 150.16 | 144.70 | 145.89 | -1.55% | 1,889,200 |
| 2025-08-20 | 147.27 | 148.78 | 143.55 | 148.19 | -0.13% | 2,459,300 |
| 2025-08-19 | 149.52 | 150.12 | 147.05 | 148.38 | -1.37% | 2,190,800 |
| 2025-08-18 | 148.89 | 150.88 | 147.81 | 150.44 | +1.22% | 2,093,700 |
| 2025-08-15 | 155.09 | 155.39 | 148.29 | 148.62 | -3.36% | 2,789,200 |
| 2025-08-14 | 152.60 | 156.46 | 151.90 | 153.78 | -0.79% | 2,210,900 |
| 2025-08-13 | 157.10 | 158.98 | 151.91 | 155.00 | -1.08% | 2,514,300 |
| 2025-08-12 | 152.00 | 157.00 | 151.59 | 156.69 | +3.07% | 2,409,900 |
| 2025-08-11 | 152.00 | 154.90 | 151.37 | 152.03 | -0.33% | 2,779,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+8.67%). Worst month: Dec (-7.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NRG Energy Inc.'s (NRG) latest close?
118.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is NRG's 52-week high and low?
189.96 high and 112.50 low over the trailing 52 weeks, as of 2026-08-07.
What is NRG Energy Inc.'s strongest and weakest month historically?
Historically, NRG's strongest calendar month has been Sep (average +8.67%) and its weakest Dec (average -7.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.