NRG Energy (NRG)

Historical Prices For NRG Energy (NRG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	91.00	91.25	82.01	83.61	6,876,110	83.61
4/03/2025	97.00	99.51	92.38	92.77	3,435,915	92.77
4/02/2025	96.56	103.49	96.46	102.88	3,301,599	102.88
4/01/2025	95.60	98.59	95.01	98.53	2,546,827	98.53
3/31/2025	93.22	96.03	92.93	95.46	2,976,519	95.46
3/28/2025	95.60	96.93	94.47	95.20	2,403,249	95.20
3/27/2025	95.84	97.94	95.04	95.76	1,958,452	95.76
3/26/2025	101.49	102.16	96.50	97.37	2,410,435	97.37
3/25/2025	102.07	102.97	100.24	102.27	2,096,318	102.27
3/24/2025	102.28	104.20	101.66	102.86	2,612,161	102.86
3/21/2025	98.05	100.73	96.58	100.66	7,623,530	100.66
3/20/2025	97.05	100.49	96.58	99.64	2,564,237	99.64
3/19/2025	94.98	99.02	94.90	98.26	2,337,449	98.26
3/18/2025	94.19	95.35	93.22	94.68	1,796,849	94.68
3/17/2025	95.60	97.92	94.44	96.13	2,483,977	96.13
3/14/2025	92.58	95.63	91.38	95.39	2,989,871	95.39
3/13/2025	92.26	92.50	89.43	90.92	3,433,507	90.92
3/12/2025	91.00	94.55	90.68	92.47	4,925,873	92.47
3/11/2025	84.71	90.26	84.70	88.62	5,658,732	88.62
3/10/2025	85.09	86.41	80.90	84.82	6,436,530	84.82
3/07/2025	91.54	93.31	84.87	88.09	4,669,348	88.09
3/06/2025	95.21	96.11	90.61	91.14	3,424,997	91.14
3/05/2025	98.67	100.03	96.70	98.71	2,643,038	98.71
3/04/2025	98.11	102.63	95.32	100.25	3,182,753	100.25
3/03/2025	106.60	106.97	99.19	100.25	4,174,068	100.25
2/28/2025	104.48	106.19	102.18	105.71	3,814,237	105.71
2/27/2025	116.20	117.26	104.85	105.11	5,401,893	105.11
2/26/2025	105.52	115.35	105.31	113.33	5,030,488	113.33
2/25/2025	101.44	104.00	98.27	102.44	3,813,976	102.44
2/24/2025	106.55	107.14	102.16	103.43	2,894,094	103.43
2/21/2025	111.24	111.51	105.37	105.96	3,350,606	105.96
2/20/2025	111.85	111.85	107.36	111.07	2,020,783	111.07
2/19/2025	111.71	112.64	110.36	112.41	2,173,540	112.41
2/18/2025	108.84	112.71	108.32	111.91	3,661,430	111.91
2/14/2025	106.24	108.77	104.11	107.60	1,661,848	107.60
2/13/2025	102.96	106.48	102.84	106.25	3,199,980	106.25
2/12/2025	102.20	104.31	101.35	102.66	2,216,557	102.66
2/11/2025	104.48	104.87	102.78	104.66	2,597,357	104.66
2/10/2025	103.55	105.26	102.75	105.18	1,710,794	105.18
2/07/2025	104.42	105.77	102.67	103.01	1,230,530	103.01
2/06/2025	103.20	103.95	102.05	103.31	1,430,386	103.31
2/05/2025	103.25	104.20	101.07	102.88	1,926,527	102.88
2/04/2025	101.96	102.89	100.25	101.66	1,752,739	101.66
2/03/2025	99.00	104.00	99.00	102.68	2,324,494	102.68
1/31/2025	104.91	105.15	102.42	102.44	2,898,159	102.00
1/30/2025	102.80	106.02	102.24	105.00	3,363,019	104.55
1/29/2025	100.84	102.85	99.28	100.57	2,965,817	100.14
1/28/2025	98.91	101.70	95.55	100.87	4,918,137	100.44
1/27/2025	105.08	106.00	94.81	97.49	5,897,972	97.07
1/24/2025	111.26	112.70	110.34	112.37	4,289,998	111.89
1/23/2025	110.63	113.17	109.56	110.54	3,558,724	110.06
1/22/2025	115.01	115.38	109.53	110.35	3,596,869	109.88
1/21/2025	107.13	112.78	107.13	111.55	5,336,826	111.07
1/17/2025	106.42	106.42	103.75	104.51	2,664,542	104.06
1/16/2025	104.28	106.65	103.69	106.00	3,465,131	105.55
1/15/2025	103.00	104.92	102.22	104.07	2,737,761	103.62
1/14/2025	98.70	100.60	97.76	99.79	2,894,464	99.36
1/13/2025	98.55	98.96	95.31	97.20	2,513,643	96.78
1/10/2025	98.96	100.53	96.68	99.39	3,233,139	98.96
1/08/2025	96.54	99.61	93.34	98.54	3,407,544	98.12
1/07/2025	99.00	99.47	94.84	96.73	3,110,662	96.31
1/06/2025	99.30	100.32	97.99	98.72	4,259,206	98.30