NYSE, NRG End of Day and Historical Stock Data [NRG Energy]

27 Jun 2025

LAST: 162.7	CHANGE: 1.13	OPEN: 163.5	HIGH: 168.6	ASK: 0.0	VOLUME: 9.66M
LAST: 162.7	CHG(%): 0.70	PREV: 161.5	LOW: 162.1	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	145.0	146.6	143.8	146.2	2.12M
25 Aug 25	145.7	146.9	144.3	144.8	2.05M
22 Aug 25	146.9	148.4	144.4	145.1	1.9M
21 Aug 25	148.6	150.2	144.7	145.9	1.89M
20 Aug 25	147.3	148.8	143.6	148.2	2.46M
19 Aug 25	149.5	150.1	147.1	148.4	2.19M
18 Aug 25	148.9	150.9	147.8	150.4	2.09M
15 Aug 25	155.1	155.4	148.3	148.6	2.79M
14 Aug 25	152.6	156.5	151.9	153.8	2.21M
13 Aug 25	157.1	159.0	151.9	155.0	2.51M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

162.7