NRG

NRG Energy Historical Data

Company Name Stock Ticker Symbol Market Type
NRG Energy Inc NRG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.785 2.05% 39.115 15:49:52
Open Price Low Price High Price Close Price Prev Close
38.74 38.46 39.21 38.33
more quote information »

NRG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6139.6336.8338.433,394,8431.514.0%
1 Month37.2439.6334.9136.993,535,1171.885.03%
3 Months45.2347.8234.9140.363,739,060-6.12-13.52%
6 Months40.4447.8234.9139.673,366,376-1.33-3.28%
1 Year44.0247.8234.7039.912,790,647-4.91-11.14%
3 Years34.0447.8219.5437.072,793,4655.0814.91%
5 Years24.2447.8219.5434.993,279,78714.8861.37%

NRG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 38.33 -0.41 -1.06% 38.86 38.96 37.97 2,904,361
Aug 08 2022 38.74 0.28 0.73% 38.685 39.25 38.515 2,650,364
Aug 05 2022 38.46 -0.68 -1.74% 39.00 39.27 38.23 3,873,595
Aug 04 2022 39.14 1.77 4.74% 38.49 39.63 37.69 4,187,129
Aug 03 2022 37.37 0.09 0.24% 37.61 37.61 36.83 3,358,768
Aug 02 2022 37.28 -0.34 -0.9% 37.68 38.07 37.21 3,378,984
Aug 01 2022 37.62 -0.13 -0.34% 37.50 37.69 36.94 3,023,662
Jul 29 2022 37.75 0.24 0.64% 37.32 38.00 37.17 8,042,922
Jul 28 2022 37.51 1.03 2.82% 37.06 37.55 36.687 2,978,753
Jul 27 2022 36.48 0.12 0.33% 36.39 36.81 35.90 2,692,646
Jul 26 2022 36.36 0.41 1.14% 36.10 36.59 35.89 2,333,194
Jul 25 2022 35.95 0.32 0.9% 35.70 36.52 35.61 3,983,706
Jul 22 2022 35.63 -0.41 -1.14% 36.08 36.30 35.39 2,512,716
Jul 21 2022 36.04 0.20 0.56% 36.27 36.756 35.69 2,558,914
Jul 20 2022 35.84 0.10 0.28% 35.73 35.89 34.91 4,039,703
Jul 19 2022 35.74 0.15 0.42% 35.71 35.97 35.47 4,137,431
Jul 18 2022 35.59 -0.39 -1.08% 36.02 36.20 35.53 3,766,925
Jul 15 2022 35.98 -0.28 -0.77% 36.43 36.71 35.69 4,744,119
Jul 14 2022 36.26 -0.86 -2.32% 36.51 36.73 36.03 3,196,598
Jul 13 2022 37.12 -0.57 -1.51% 37.24 37.93 37.09 2,337,857
Jul 12 2022 37.69 0.19 0.51% 37.52 38.2774 37.40 2,344,778
Jul 11 2022 37.50 -0.33 -0.87% 37.69 37.88 37.06 1,703,446
See More Historical Prices »


Your Recent History
NYSE
NRG
NRG Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now