Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	160.89	161.36	157.39	160.15	159.10	1,825,400
2026-04-24	154.86	160.67	153.99	159.81	158.76	1,985,600
2026-04-23	150.17	154.53	148.79	154.53	153.51	3,670,500
2026-04-22	151.79	153.08	148.97	149.60	148.62	3,165,600
2026-04-21	156.75	158.50	149.66	149.86	148.87	3,241,000
2026-04-20	169.14	169.78	156.25	157.18	156.15	3,831,000
2026-04-17	169.00	171.35	166.29	167.73	166.63	3,433,200
2026-04-16	168.71	171.04	166.32	168.50	167.39	2,754,600
2026-04-15	170.08	170.47	165.82	168.45	167.34	3,048,500
2026-04-14	172.04	175.52	169.34	170.96	169.84	2,486,800
2026-04-13	161.98	170.43	160.89	170.24	169.12	2,682,500
2026-04-10	162.18	166.89	162.00	164.07	162.99	2,052,800
2026-04-09	160.68	167.06	160.68	161.78	160.72	2,133,100
2026-04-08	160.46	161.09	157.36	160.30	159.25	2,312,700
2026-04-07	149.19	153.27	149.19	153.06	152.05	1,856,400
2026-04-06	152.45	153.81	149.76	149.80	148.81	2,126,600
2026-04-02	145.85	152.80	145.85	152.69	151.69	3,183,300
2026-04-01	147.93	150.88	146.38	149.90	148.91	1,829,200
2026-03-31	142.09	146.89	141.50	146.14	145.18	3,052,500
2026-03-30	150.49	151.26	139.89	141.23	140.30	2,471,200
2026-03-27	146.29	150.56	146.01	147.74	146.77	1,801,200
2026-03-26	148.91	150.55	144.38	146.14	145.18	2,419,600
2026-03-25	152.64	154.82	150.36	151.04	150.05	1,961,100
2026-03-24	150.95	155.06	150.42	151.13	150.14	1,776,700
2026-03-23	148.00	154.70	146.98	151.77	150.77	1,844,900
2026-03-20	161.51	162.50	144.60	145.80	144.84	4,161,700
2026-03-19	156.63	162.98	154.80	161.40	160.34	1,917,100
2026-03-18	158.06	162.42	157.00	159.11	158.06	3,329,800
2026-03-17	153.82	155.81	152.62	154.75	153.73	1,829,300
2026-03-16	156.00	157.56	151.68	152.48	151.48	2,224,300
2026-03-13	154.53	154.76	151.26	152.87	151.86	1,775,200
2026-03-12	146.60	152.50	146.25	152.10	151.10	2,596,700
2026-03-11	154.21	154.50	147.53	148.63	147.65	3,372,200
2026-03-10	156.00	159.37	155.00	155.15	154.13	2,847,100
2026-03-09	150.68	155.60	149.00	155.42	154.40	3,177,600
2026-03-06	158.79	159.43	154.22	154.32	153.30	4,553,600
2026-03-05	162.00	165.16	158.03	160.46	159.40	4,079,100
2026-03-04	162.07	166.43	161.90	163.54	162.46	9,059,900
2026-03-03	162.85	164.06	158.00	162.06	160.99	11,470,300
2026-03-02	175.69	181.58	174.04	175.58	174.42	1,770,900
2026-02-27	179.98	181.09	174.21	178.96	177.78	2,614,100
2026-02-26	183.00	183.68	173.58	181.34	180.15	2,365,400
2026-02-25	186.56	189.96	180.89	183.59	182.38	2,648,900
2026-02-24	173.27	184.84	163.76	184.03	182.82	3,754,100
2026-02-23	177.54	182.04	175.11	176.52	175.36	2,195,500
2026-02-20	175.14	180.11	174.00	179.18	178.00	2,185,100
2026-02-19	170.48	175.28	169.66	175.01	173.86	1,623,300
2026-02-18	174.50	176.44	170.55	171.06	169.93	1,518,100
2026-02-17	173.12	177.71	170.86	173.45	172.31	2,414,500
2026-02-13	161.69	172.68	161.54	172.35	171.22	3,348,900
2026-02-12	162.21	166.25	158.46	161.80	160.74	2,535,100
2026-02-11	158.45	160.96	156.62	160.63	159.57	1,665,600
2026-02-10	157.02	158.69	154.01	156.43	155.40	1,749,800
2026-02-09	154.17	158.35	152.79	155.72	154.70	1,744,300
2026-02-06	148.96	153.57	148.01	153.32	152.31	2,064,000
2026-02-05	142.38	147.46	141.81	144.44	143.49	2,441,000
2026-02-04	151.91	153.47	140.49	143.99	143.04	3,453,300
2026-02-03	151.61	154.56	147.72	152.18	151.18	2,038,900
2026-02-02	152.11	153.32	148.58	149.11	148.13	1,886,500
2026-01-30	153.11	156.98	150.87	152.63	151.15	1,720,200

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-01	2:1

Dividends

Ex-date	Amount
2026-08-03	0.4750 USD
2026-05-01	0.4750 USD
2026-02-02	0.4750 USD
2025-11-03	0.4400 USD
2025-08-01	0.4400 USD
2025-05-01	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4080 USD
2024-08-01	0.4080 USD
2024-04-30	0.4080 USD
2024-01-31	0.4080 USD
2023-10-31	0.3780 USD
2023-07-31	0.3780 USD
2023-04-28	0.3780 USD
2023-01-31	0.3780 USD
2022-10-31	0.3500 USD
2022-07-29	0.3500 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3250 USD
2021-07-30	0.3250 USD
2021-04-30	0.3250 USD
2021-01-29	0.3250 USD
2020-10-30	0.3000 USD
2020-07-31	0.3000 USD
2020-04-30	0.3000 USD
2020-01-31	0.3000 USD
2019-10-31	0.0300 USD
2019-07-31	0.0300 USD
2019-04-30	0.0300 USD
2019-01-31	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.