NYSE - Delayed Quote
USD
NRG Energy, Inc. (NRG)
97.54
+0.57
(+0.59%)
At close: October 29 at 4:00:02 PM EDT
96.00
-1.54
(-1.58%)
Pre-Market: 4:03:55 AM EDT
Trade NRG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
96.63
98.87
96.28
97.54
97.54
2,898,600
Oct 28, 2026
96.71
97.71
94.12
96.97
96.97
2,830,500
Oct 27, 2026
94.64
95.97
93.90
95.27
95.27
3,251,000
Oct 26, 2026
92.17
93.95
91.00
93.61
93.61
3,301,300
Oct 23, 2026
93.92
94.35
90.80
92.31
92.31
3,486,800
Oct 22, 2026
98.99
99.30
93.61
94.38
94.38
3,875,400
Oct 21, 2026
99.19
101.22
98.32
99.80
99.80
2,157,900
Oct 20, 2026
99.28
100.21
97.64
97.84
97.84
2,329,100
Oct 19, 2026
104.71
105.71
97.61
99.38
99.38
3,257,000
Oct 16, 2026
103.50
104.75
102.17
103.75
103.75
2,555,500
Oct 15, 2026
99.75
103.31
97.53
102.86
102.86
2,463,800
Oct 14, 2026
106.17
106.38
100.20
100.85
100.85
2,487,900
Oct 13, 2026
104.08
107.80
104.08
107.18
107.18
2,965,300
Oct 12, 2026
107.86
108.61
104.70
106.37
106.37
3,127,800
Oct 9, 2026
106.82
109.32
106.13
107.97
107.97
2,277,600
Oct 8, 2026
107.50
109.69
104.43
106.32
106.32
5,012,800
Oct 7, 2026
101.00
110.38
101.00
108.61
108.61
5,384,300
Oct 6, 2026
101.00
105.72
100.13
103.60
103.60
4,629,800
Oct 5, 2026
96.35
98.25
94.90
96.80
96.80
3,222,000
Oct 2, 2026
97.63
98.51
93.42
95.23
95.23
3,336,800
Oct 1, 2026
95.85
97.71
94.56
96.93
96.93
2,640,100
Sep 30, 2026
96.99
98.12
93.36
95.65
95.65
3,675,400
Sep 29, 2026
97.82
99.80
96.73
97.17
97.17
2,400,600
Sep 28, 2026
99.88
100.12
96.86
97.00
97.00
2,852,400
Sep 25, 2026
98.14
100.86
98.14
100.37
100.37
2,618,700
Sep 24, 2026
99.99
100.16
97.50
97.85
97.85
2,642,900
Sep 23, 2026
102.00
102.42
100.13
100.72
100.72
2,547,300
Sep 22, 2026
104.01
104.91
102.51
102.75
102.75
2,460,400
Sep 21, 2026
104.82
104.82
101.33
103.28
103.28
3,630,000
Sep 18, 2026
105.72
107.10
103.49
103.66
103.66
3,691,300
Sep 17, 2026
109.74
111.25
106.03
106.23
106.23
3,301,800
Sep 16, 2026
107.89
108.81
106.34
107.38
107.38
2,009,100
Sep 15, 2026
109.43
109.65
105.13
105.99
105.99
3,393,200
Sep 14, 2026
110.00
111.47
107.41
108.47
108.47
3,061,200
Sep 11, 2026
113.59
114.99
112.17
113.46
113.46
1,552,000
Sep 10, 2026
114.36
114.96
111.47
111.65
111.65
3,532,600
Sep 9, 2026
118.55
118.93
114.59
115.37
115.37
2,840,400
Sep 8, 2026
120.93
121.68
118.51
119.64
119.64
2,571,100
Sep 4, 2026
111.29
119.25
111.29
119.02
119.02
3,396,000
Sep 3, 2026
112.24
114.00
110.12
111.84
111.84
2,325,200
Sep 2, 2026
110.50
111.92
108.78
111.09
111.09
2,108,200
Sep 1, 2026
109.50
112.15
108.34
109.51
109.51
2,180,800
Aug 31, 2026
110.30
110.98
108.54
110.12
110.12
3,576,400
Aug 28, 2026
114.70
115.09
110.65
111.12
111.12
2,169,100
Aug 27, 2026
116.16
117.31
113.24
114.41
114.41
2,029,400
Aug 26, 2026
113.99
117.39
113.99
116.14
116.14
1,643,300
Aug 25, 2026
114.01
115.63
112.90
113.61
113.61
2,967,100
Aug 24, 2026
113.32
114.46
111.30
111.78
111.78
4,776,900
Aug 21, 2026
116.58
117.23
113.06
113.11
113.11
2,871,000
Aug 20, 2026
119.96
121.10
114.90
115.36
115.36
2,791,400
Aug 19, 2026
116.20
120.79
115.60
120.58
120.58
2,284,300
Aug 18, 2026
121.92
122.52
115.08
115.56
115.56
2,625,700
Aug 17, 2026
127.40
127.53
121.37
122.37
122.37
1,956,800
Aug 14, 2026
120.00
126.27
120.00
126.24
126.24
1,447,900
Aug 13, 2026
120.00
122.07
119.41
119.75
119.75
1,258,300
Aug 12, 2026
122.00
124.19
119.93
120.66
120.66
2,221,700
Aug 11, 2026
119.75
122.41
119.45
119.79
119.79
1,932,700
Aug 10, 2026
118.13
121.44
116.56
118.91
118.91
2,206,400
Aug 7, 2026
119.00
123.31
117.86
118.13
118.13
3,606,500
Aug 6, 2026
121.27
122.97
118.87
119.05
119.05
3,473,300
Aug 5, 2026
118.37
124.71
117.78
120.73
120.73
6,118,700
Aug 4, 2026
140.00
140.03
112.50
117.04
117.04
13,780,900
Aug 3, 2026
0.475
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
134.70
140.72
131.53
138.47
138.47
2,647,400
Jul 31, 2026
136.58
137.95
132.21
134.29
133.81
2,695,500
Jul 30, 2026
129.00
135.53
128.69
133.97
133.50
2,624,600
Jul 29, 2026
126.90
128.60
122.45
124.23
123.79
2,550,100
Jul 28, 2026
134.73
135.58
126.80
127.56
127.11
3,166,700
Jul 27, 2026
141.99
142.02
135.40
136.50
136.02
2,279,000
Jul 24, 2026
142.77
144.19
139.24
141.03
140.53
2,270,100
Jul 23, 2026
138.84
143.19
137.84
142.99
142.48
2,931,200
Jul 22, 2026
131.11
140.59
131.11
139.98
139.48
2,614,800
Jul 21, 2026
132.54
134.36
131.06
131.60
131.13
1,784,800
Jul 20, 2026
130.24
131.86
129.18
130.58
130.12
1,994,000
Jul 17, 2026
130.55
132.30
128.52
129.11
128.65
2,965,400
Jul 16, 2026
137.00
138.75
131.32
132.75
132.28
2,204,000
Jul 15, 2026
140.64
143.53
136.51
137.90
137.41
1,991,400
Jul 14, 2026
142.66
144.73
136.86
138.36
137.87
1,790,700
Jul 13, 2026
139.10
140.34
137.57
139.48
138.99
1,486,100
Jul 10, 2026
141.58
143.47
140.23
140.42
139.92
1,085,700
Jul 9, 2026
140.23
143.19
139.39
140.48
139.98
1,815,500
Jul 8, 2026
137.86
138.73
135.23
137.48
136.99
2,282,200
Jul 7, 2026
140.93
141.45
136.55
138.01
137.52
2,003,100
Jul 6, 2026
138.77
142.05
138.00
141.01
140.51
2,315,000
Jul 2, 2026
140.82
142.05
135.16
136.70
136.22
3,004,400
Jul 1, 2026
145.56
145.85
137.48
140.80
140.30
3,426,200
Jun 30, 2026
149.17
150.76
145.17
146.06
145.54
2,316,200
Jun 29, 2026
149.54
150.97
146.18
149.11
148.58
2,559,000
Jun 26, 2026
145.18
150.52
145.00
149.36
148.83
6,642,300
Jun 25, 2026
143.87
147.38
143.50
147.11
146.59
3,247,000
Jun 24, 2026
137.69
142.98
136.85
142.21
141.71
3,252,300
Jun 23, 2026
134.51
138.87
133.00
137.66
137.17
2,264,100
Jun 22, 2026
135.34
139.03
135.34
138.91
138.42
5,304,800
Jun 18, 2026
133.19
140.56
133.19
135.06
134.58
3,786,400
Jun 17, 2026
131.74
135.22
130.82
132.13
131.66
1,627,300
Jun 16, 2026
130.83
135.54
130.51
132.10
131.63
1,866,000
Jun 15, 2026
128.69
131.43
126.43
130.40
129.94
1,904,900
Jun 12, 2026
125.18
130.00
123.90
125.47
125.03
2,483,800
Jun 11, 2026
120.97
124.35
120.55
123.70
123.26
2,034,700
Jun 10, 2026
127.30
128.09
120.11
120.65
120.22
3,836,500
Jun 9, 2026
129.39
131.42
125.45
129.96
129.50
1,882,300
Jun 8, 2026
129.34
129.68
127.31
127.71
127.26
1,827,900
Jun 5, 2026
131.59
132.15
127.83
129.20
128.74
1,737,800
Jun 4, 2026
133.53
134.84
130.95
133.39
132.92
1,389,400
Jun 3, 2026
132.21
136.94
131.97
133.76
133.29
2,517,500
Jun 2, 2026
129.85
135.85
129.11
133.51
133.04
2,742,900
Jun 1, 2026
131.09
131.65
127.11
129.47
129.01
2,642,800
May 29, 2026
136.01
138.22
133.91
134.08
133.61
3,571,400
May 28, 2026
135.97
138.95
135.07
137.50
137.01
2,251,000
May 27, 2026
139.70
141.53
136.08
138.00
137.51
2,492,300
May 26, 2026
140.00
143.08
138.88
140.43
139.93
2,678,500
May 22, 2026
137.12
139.85
136.17
137.65
137.16
2,147,300
May 21, 2026
133.04
137.19
132.64
136.92
136.44
2,709,200
May 20, 2026
127.17
134.23
127.00
133.98
133.51
3,708,300
May 19, 2026
124.00
124.16
121.22
123.71
123.27
3,148,200
May 18, 2026
127.36
127.89
124.16
125.50
125.06
2,506,600
May 15, 2026
132.00
132.25
127.64
127.81
127.36
2,722,200
May 14, 2026
130.95
134.90
130.70
134.72
134.24
2,783,800
May 13, 2026
137.15
137.99
129.24
131.08
130.62
5,065,200
May 12, 2026
136.00
138.41
134.04
137.34
136.85
3,273,700
May 11, 2026
138.04
139.11
136.97
137.30
136.81
2,886,300
May 8, 2026
143.55
144.96
137.76
138.11
137.62
2,475,000
May 7, 2026
150.86
151.34
141.55
141.86
141.36
4,355,100
May 6, 2026
153.18
157.83
149.00
150.64
150.11
3,887,100
May 5, 2026
156.44
159.25
156.09
157.43
156.87
2,431,800
May 4, 2026
153.00
156.36
152.34
154.82
154.27
1,883,500
May 1, 2026
0.475
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
154.82
156.99
152.15
153.37
152.83
2,380,500
Apr 30, 2026
151.03
155.86
150.83
155.58
154.56
2,075,100
Apr 29, 2026
154.82
156.16
148.65
149.01
148.03
1,820,200
Apr 28, 2026
156.56
159.25
154.72
154.81
153.79
2,171,700
Apr 27, 2026
160.89
161.36
157.39
160.15
159.10
1,825,400
Apr 24, 2026
154.86
160.67
153.99
159.81
158.76
1,985,600
Apr 23, 2026
150.17
154.53
148.79
154.53
153.51
3,670,500
Apr 22, 2026
151.79
153.08
148.97
149.60
148.62
3,165,600
Apr 21, 2026
156.75
158.50
149.66
149.86
148.87
3,241,000
Apr 20, 2026
169.14
169.78
156.25
157.18
156.15
3,831,000
Apr 17, 2026
169.00
171.35
166.29
167.73
166.63
3,433,200
Apr 16, 2026
168.71
171.04
166.32
168.50
167.39
2,754,600
Apr 15, 2026
170.08
170.47
165.82
168.45
167.34
3,048,500
Apr 14, 2026
172.04
175.52
169.34
170.96
169.84
2,486,800
Apr 13, 2026
161.98
170.43
160.89
170.24
169.12
2,682,500
Apr 10, 2026
162.18
166.89
162.00
164.07
162.99
2,052,800
Apr 9, 2026
160.68
167.06
160.68
161.78
160.72
2,133,100
Apr 8, 2026
160.46
161.09
157.36
160.30
159.25
2,312,700
Apr 7, 2026
149.19
153.27
149.19
153.06
152.05
1,856,400
Apr 6, 2026
152.45
153.81
149.76
149.80
148.81
2,126,600
Apr 2, 2026
145.85
152.80
145.85
152.69
151.69
3,183,300
Apr 1, 2026
147.93
150.88
146.38
149.90
148.91
1,829,200
Mar 31, 2026
142.09
146.89
141.50
146.14
145.18
3,052,500
Mar 30, 2026
150.49
151.26
139.89
141.23
140.30
2,471,200
Mar 27, 2026
146.29
150.56
146.01
147.74
146.77
1,801,200
Mar 26, 2026
148.91
150.55
144.38
146.14
145.18
2,419,600
Mar 25, 2026
152.64
154.82
150.36
151.04
150.05
1,961,100
Mar 24, 2026
150.95
155.06
150.42
151.13
150.14
1,776,700
Mar 23, 2026
148.00
154.70
146.98
151.77
150.77
1,844,900
Mar 20, 2026
161.51
162.50
144.60
145.80
144.84
4,161,700
Mar 19, 2026
156.63
162.98
154.80
161.40
160.34
1,917,100
Mar 18, 2026
158.06
162.42
157.00
159.11
158.06
3,329,800
Mar 17, 2026
153.82
155.81
152.62
154.75
153.73
1,829,300
Mar 16, 2026
156.00
157.56
151.68
152.48
151.48
2,224,300
Mar 13, 2026
154.53
154.76
151.26
152.87
151.86
1,775,200
Mar 12, 2026
146.60
152.50
146.25
152.10
151.10
2,596,700
Mar 11, 2026
154.21
154.50
147.53
148.63
147.65
3,372,200
Mar 10, 2026
156.00
159.37
155.00
155.15
154.13
2,847,100
Mar 9, 2026
150.68
155.60
149.00
155.42
154.40
3,177,600
Mar 6, 2026
158.79
159.43
154.22
154.32
153.30
4,553,600
Mar 5, 2026
162.00
165.16
158.03
160.46
159.40
4,079,100
Mar 4, 2026
162.07
166.43
161.90
163.54
162.46
9,059,900
Mar 3, 2026
162.85
164.06
158.00
162.06
160.99
11,470,300
Mar 2, 2026
175.69
181.58
174.04
175.58
174.42
1,770,900
Feb 27, 2026
179.98
181.09
174.21
178.96
177.78
2,614,100
Feb 26, 2026
183.00
183.68
173.58
181.34
180.15
2,365,400
Feb 25, 2026
186.56
189.96
180.89
183.59
182.38
2,648,900
Feb 24, 2026
173.27
184.84
163.76
184.03
182.82
3,754,100
Feb 23, 2026
177.54
182.04
175.11
176.52
175.36
2,195,500
Feb 20, 2026
175.14
180.11
174.00
179.18
178.00
2,185,100
Feb 19, 2026
170.48
175.28
169.66
175.01
173.86
1,623,300
Feb 18, 2026
174.50
176.44
170.55
171.06
169.93
1,518,100
Feb 17, 2026
173.12
177.71
170.86
173.45
172.31
2,414,500
Feb 13, 2026
161.69
172.68
161.54
172.35
171.22
3,348,900
Feb 12, 2026
162.21
166.25
158.46
161.80
160.74
2,535,100
Feb 11, 2026
158.45
160.96
156.62
160.63
159.57
1,665,600
Feb 10, 2026
157.02
158.69
154.01
156.43
155.40
1,749,800
Feb 9, 2026
154.17
158.35
152.79
155.72
154.70
1,744,300
Feb 6, 2026
148.96
153.57
148.01
153.32
152.31
2,064,000
Feb 5, 2026
142.38
147.46
141.81
144.44
143.49
2,441,000
Feb 4, 2026
151.91
153.47
140.49
143.99
143.04
3,453,300
Feb 3, 2026
151.61
154.56
147.72
152.18
151.18
2,038,900
Feb 2, 2026
0.475
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
152.11
153.32
148.58
149.11
148.13
1,886,500
Jan 30, 2026
153.11
156.98
150.87
152.63
151.15
1,720,200
Jan 29, 2026
155.39
157.20
151.18
153.72
152.23
1,625,000
Jan 28, 2026
157.00
157.50
153.00
155.11
153.61
1,608,000
Jan 27, 2026
149.32
156.42
149.32
156.04
154.53
1,539,100
Jan 26, 2026
150.21
151.33
148.99
149.93
148.48
1,834,100
Jan 23, 2026
150.98
152.24
146.91
149.30
147.86
2,296,400
Jan 22, 2026
152.82
153.56
149.56
151.09
149.63
1,713,400
Jan 21, 2026
151.26
151.92
147.24
150.68
149.22
1,702,900
Jan 20, 2026
146.59
152.59
145.52
148.91
147.47
1,908,400
Jan 16, 2026
153.75
156.78
148.87
152.05
150.58
3,462,600
Jan 15, 2026
152.03
159.25
151.40
158.50
156.97
2,336,900
Jan 14, 2026
149.26
150.62
147.51
149.83
148.38
1,775,500
Jan 13, 2026
149.27
152.35
148.39
150.59
149.13
1,715,100
Jan 12, 2026
146.56
149.74
146.00
148.89
147.45
2,024,300
Jan 9, 2026
150.64
151.79
147.62
149.27
147.83
2,505,600
Jan 8, 2026
148.06
148.99
141.97
143.53
142.14
2,549,700
Jan 7, 2026
157.51
157.88
148.20
148.91
147.47
2,619,900
Jan 6, 2026
161.21
161.21
155.83
159.63
158.09
2,038,600
Jan 5, 2026
168.49
170.24
159.00
161.59
160.03
1,700,600
Jan 2, 2026
161.58
166.66
160.96
166.16
164.55
1,328,700
Dec 31, 2025
160.84
161.20
159.19
159.24
157.70
776,600
Dec 30, 2025
161.45
162.00
159.56
160.43
158.88
719,800
Dec 29, 2025
160.61
164.06
160.35
160.96
159.40
1,377,600
Dec 26, 2025
160.10
161.52
158.39
160.88
159.32
1,099,500
Dec 24, 2025
157.87
161.14
156.94
160.56
159.01
553,400
Dec 23, 2025
156.93
159.71
156.65
158.11
156.58
1,297,900
Dec 22, 2025
158.10
158.10
154.36
156.96
155.44
1,267,500
Dec 19, 2025
154.86
157.58
154.70
156.20
154.69
3,893,900
Dec 18, 2025
154.29
158.21
152.09
154.64
153.14
2,218,200
Dec 17, 2025
160.54
161.08
147.98
149.48
148.03
4,748,200
Dec 16, 2025
159.62
162.27
157.45
160.15
158.60
1,535,100
Dec 15, 2025
161.89
163.06
159.27
159.99
158.44
1,674,700
Dec 12, 2025
172.00
172.40
160.58
161.44
159.88
2,018,000
Dec 11, 2025
165.02
170.84
164.27
170.64
168.99
1,558,900
Dec 10, 2025
167.43
170.06
163.25
168.16
166.53
1,635,900
Dec 9, 2025
165.41
171.57
164.31
166.75
165.14
1,822,400
Dec 8, 2025
164.19
167.18
162.21
164.11
162.52
1,639,400
Dec 5, 2025
168.87
170.25
162.79
163.00
161.42
1,864,800
Dec 4, 2025
166.14
170.19
166.00
169.36
167.72
1,366,000
Dec 3, 2025
163.76
167.00
160.22
166.77
165.16
1,291,300
Dec 2, 2025
166.94
168.08
162.76
164.08
162.49
1,444,700
Dec 1, 2025
167.55
167.57
163.76
165.66
164.06
1,276,000
Nov 28, 2025
170.00
171.77
168.41
169.49
167.85
944,900
Nov 26, 2025
165.88
169.91
165.61
168.54
166.91
1,340,400
Nov 25, 2025
167.19
168.33
161.00
163.81
162.23
1,628,800
Nov 24, 2025
160.34
167.97
158.95
166.85
165.24
2,531,800
Nov 21, 2025
160.53
161.40
155.39
159.20
157.66
2,119,300
Nov 20, 2025
173.95
174.73
160.35
160.46
158.91
2,071,200
Nov 19, 2025
166.29
173.52
166.26
168.80
167.17
2,295,900
Nov 18, 2025
161.36
168.70
161.14
166.45
164.84
2,451,600
Nov 17, 2025
165.19
169.25
162.23
163.21
161.63
1,492,300
Nov 14, 2025
161.25
171.20
160.06
165.19
163.59
2,085,800
Nov 13, 2025
167.74
169.23
164.94
166.15
164.54
2,725,300
Nov 12, 2025
164.05
169.46
162.90
168.84
167.21
2,048,500
Nov 11, 2025
164.47
167.15
160.76
162.84
161.27
2,015,600
Nov 10, 2025
175.65
176.73
164.10
166.72
165.11
2,225,200
Nov 7, 2025
164.98
172.50
162.00
172.50
170.83
2,530,600
Nov 6, 2025
169.27
177.09
164.95
170.10
168.45
3,293,200
Nov 5, 2025
167.70
175.27
167.46
173.19
171.52
3,047,200
Nov 4, 2025
171.66
172.02
166.90
167.99
166.37
1,835,500
Nov 3, 2025
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
173.58
176.76
171.17
174.48
172.79
1,593,300
Oct 31, 2025
175.29
176.98
170.36
171.86
169.76
1,567,500
Oct 30, 2025
176.43
180.08
172.87
173.14
171.03
1,769,200
