New Zealand markets closed

NRG Energy, Inc. (NRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.58+0.96 (+1.44%)
As of 03:56PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202466.4067.8466.3967.5767.571,503,826
27 Mar 202466.4366.9066.0066.6266.622,595,400
26 Mar 202468.0568.5065.8665.8865.883,471,900
25 Mar 202467.7568.5767.4768.1368.133,696,800
22 Mar 202467.2767.7166.9867.1767.172,196,700
21 Mar 202467.6467.9566.5567.0467.043,171,300
20 Mar 202466.5967.9666.3367.1467.143,537,900
19 Mar 202464.7166.9563.8466.6666.665,480,100
18 Mar 202464.5566.1563.8465.0065.006,886,700
15 Mar 202463.0464.8162.5663.9363.9317,145,800
14 Mar 202462.5964.4962.4063.3963.394,970,000
13 Mar 202462.4963.6762.1462.4462.445,874,800
12 Mar 202460.4062.3360.2362.3062.302,915,400
11 Mar 202460.6660.8059.5060.4560.452,574,800
08 Mar 202460.6560.9860.0360.7360.733,058,700
07 Mar 202461.8761.8960.2660.6260.623,659,300
06 Mar 202460.5161.5059.6561.4661.464,651,200
05 Mar 202457.7360.3657.6560.0160.017,916,000
04 Mar 202456.4458.0155.9657.6957.695,358,800
01 Mar 202455.7856.7655.5056.7156.714,522,700
29 Feb 202454.7055.4054.1255.3255.324,440,800
28 Feb 202453.4956.0952.9654.7054.704,724,900
27 Feb 202452.8254.0752.5754.0454.043,572,200
26 Feb 202451.6053.0751.5852.7752.773,759,900
23 Feb 202452.3352.3351.4951.5551.553,043,800
22 Feb 202452.0552.1751.7151.8851.882,815,400
21 Feb 202451.8052.1651.4951.8751.871,994,100
20 Feb 202451.5552.3051.4251.7051.702,388,200
16 Feb 202451.8452.6851.8051.9051.901,862,200
15 Feb 202452.2152.4951.7952.0252.022,125,200
14 Feb 202452.4952.7251.8952.0652.062,055,500
13 Feb 202451.5552.3451.3151.9251.922,265,300
12 Feb 202452.4252.6051.2651.7651.762,521,600
09 Feb 202452.2852.5751.9852.3752.371,875,300
08 Feb 202452.9253.1951.9452.3552.352,834,700
07 Feb 202453.6453.8452.2952.9952.993,920,300
06 Feb 202453.6853.9453.1353.5253.522,250,900
05 Feb 202454.2854.4853.4453.6853.683,277,000
02 Feb 202453.9355.3653.7054.7354.732,890,900
01 Feb 202453.0854.6152.8754.2554.252,907,600
31 Jan 202453.7854.1252.6253.0453.047,182,200
31 Jan 20240.408 Dividend
30 Jan 202454.3954.6453.7054.0353.622,397,300
29 Jan 202454.3154.6953.4554.4554.042,840,900
26 Jan 202453.7454.2753.5354.2553.842,463,000
25 Jan 202452.7553.7152.5953.6953.283,403,400
24 Jan 202452.9052.9151.8352.0351.644,963,600
23 Jan 202452.7052.8052.2952.5952.192,159,800
22 Jan 202452.7153.0852.2052.6952.292,904,100
19 Jan 202451.0952.5450.9452.5252.123,050,900
18 Jan 202451.0551.1950.4350.9650.582,982,700
17 Jan 202450.6552.0350.5151.2350.843,126,700
16 Jan 202450.4551.2750.2450.9450.563,341,700
12 Jan 202450.8851.0050.4550.7250.342,655,800
11 Jan 202450.8850.8850.2350.5150.132,933,800
10 Jan 202451.8352.0250.9150.9450.563,257,200
09 Jan 202451.9452.0951.5251.7251.333,163,300
08 Jan 202451.8952.4251.5152.2451.852,855,200
05 Jan 202451.3951.8551.3051.7351.342,502,500
04 Jan 202451.8752.1151.2851.2950.902,048,900
03 Jan 202451.3551.7651.0051.6751.283,400,800
02 Jan 202451.5051.8950.9451.2550.864,995,800
29 Dec 202351.7152.1651.5151.7051.312,387,700
28 Dec 202351.2451.9251.1251.8651.471,753,700
27 Dec 202350.7051.2650.7051.2250.831,735,400
26 Dec 202350.0051.0150.0050.8150.431,786,500
22 Dec 202350.2050.2349.7550.0049.622,251,700
21 Dec 202349.6350.1349.5350.0949.713,504,000
20 Dec 202349.8750.3449.3549.3849.012,517,700
19 Dec 202349.4150.2049.3850.0449.663,534,600
18 Dec 202348.6449.4648.6449.2948.924,394,800
15 Dec 202348.1549.1148.0048.7648.396,301,700
14 Dec 202348.9749.1747.8848.2147.853,478,500
13 Dec 202348.7049.1748.4648.7548.383,431,600
12 Dec 202347.7148.8147.6048.7048.333,459,700
11 Dec 202347.7247.9747.6147.8847.522,127,600
08 Dec 202347.3447.8347.3447.8147.453,289,600
07 Dec 202347.5147.8747.2247.4747.112,156,800
06 Dec 202348.3948.7347.5247.5347.173,025,500
05 Dec 202348.0448.6847.8248.2647.903,773,000
04 Dec 202347.9548.5447.5948.0847.722,762,800
01 Dec 202347.7248.3947.7148.3748.003,010,200
30 Nov 202346.9047.9846.7447.8447.484,998,700
29 Nov 202346.6647.2946.5246.8546.502,005,400
28 Nov 202346.2347.2446.2346.7846.434,800,100
27 Nov 202345.9046.6845.4646.4646.113,304,200
24 Nov 202345.7345.8945.2945.8945.541,164,200
22 Nov 202345.3745.8545.0445.8345.482,967,600
21 Nov 202347.1047.2444.9045.2044.865,221,200
20 Nov 202347.8648.0346.5647.2946.934,736,200
17 Nov 202347.8348.2647.6148.0847.723,297,100
16 Nov 202347.9948.5847.4447.5747.213,818,200
15 Nov 202347.1047.8647.0947.5147.153,541,600
14 Nov 202346.7847.3446.2147.3246.963,864,600
13 Nov 202345.6646.2645.4346.0945.744,433,800
10 Nov 202345.5045.6445.0945.5545.214,161,400
09 Nov 202345.5545.8245.0245.0744.733,557,200
08 Nov 202345.1945.7845.0345.6845.346,638,200
07 Nov 202346.1146.4545.0545.4245.086,836,000
06 Nov 202345.6446.8245.4045.7445.399,752,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...