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
04 Sep 25	148.0	148.6	146.2	148.0	1.31M
03 Sep 25	144.9	148.2	144.2	146.9	1.46M
02 Sep 25	142.3	145.2	140.8	145.1	2.5M
29 Aug 25	148.2	148.6	144.0	145.6	1.56M
28 Aug 25	147.9	151.2	147.5	148.7	1.75M
27 Aug 25	146.7	149.2	146.4	148.1	1.95M
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

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