Nrg Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	149.63	158.66	147.90	156.71	154.39	8,023,100
2025-05-12	137.00	150.81	136.95	150.61	148.38	10,257,900
2025-05-09	120.25	120.73	117.44	119.33	117.56	3,028,100
2025-05-08	119.53	120.92	117.87	120.34	118.56	2,549,200
2025-05-07	115.74	119.82	115.48	118.67	116.91	2,698,100
2025-05-06	115.37	118.47	114.20	117.01	115.28	2,891,400
2025-05-05	115.53	116.71	114.00	116.23	114.51	1,764,400
2025-05-02	115.00	117.90	114.37	116.64	114.91	2,207,600
2025-05-01	111.29	115.24	111.25	114.14	112.45	3,092,400
2025-04-30	106.51	109.84	105.30	109.58	107.52	2,328,100
2025-04-29	108.50	110.10	107.18	109.53	107.48	1,745,300
2025-04-28	108.13	109.66	107.62	109.36	107.31	2,620,800
2025-04-25	106.11	109.19	106.11	108.33	106.30	1,810,200
2025-04-24	101.81	106.80	101.54	106.11	104.12	1,699,800
2025-04-23	103.19	105.61	100.97	102.04	100.13	1,816,600
2025-04-22	95.090	99.340	95.090	98.800	96.946	3,561,500
2025-04-21	96.100	96.800	90.840	93.090	91.344	1,916,000
2025-04-17	99.040	100.67	97.100	97.860	96.024	1,945,900
2025-04-16	95.490	99.100	95.380	98.090	96.250	2,217,500
2025-04-15	96.000	98.500	96.000	97.110	95.288	1,513,700
2025-04-14	97.450	97.610	95.000	95.920	94.120	1,981,700
2025-04-11	93.350	95.480	91.440	94.470	92.698	1,634,900
2025-04-10	94.720	95.920	90.910	92.890	91.147	2,577,000
2025-04-09	86.000	98.600	83.120	97.390	95.563	4,840,800
2025-04-08	91.350	92.090	84.380	85.900	84.288	3,618,400
2025-04-07	80.430	90.850	79.570	87.240	85.603	4,796,800
2025-04-04	91.000	91.250	82.010	83.610	82.041	6,877,100
2025-04-03	97.000	99.510	92.380	92.770	91.030	3,435,700
2025-04-02	96.560	103.49	96.460	102.88	100.95	3,301,800
2025-04-01	95.600	98.590	95.010	98.530	96.681	2,547,800
2025-03-31	93.220	96.030	92.930	95.460	93.669	2,976,500
2025-03-28	95.600	96.930	94.470	95.200	93.414	2,403,200
2025-03-27	95.840	97.940	95.040	95.760	93.963	1,958,500
2025-03-26	101.49	102.16	96.500	97.370	95.543	2,410,200
2025-03-25	102.07	102.97	100.24	102.27	100.35	2,096,100
2025-03-24	102.28	104.20	101.66	102.86	100.93	2,612,200
2025-03-21	98.050	100.74	96.580	100.66	98.771	7,623,100
2025-03-20	97.050	100.49	96.580	99.640	97.771	2,564,100
2025-03-19	94.980	99.020	94.900	98.260	96.417	2,337,400
2025-03-18	94.190	95.350	93.220	94.680	92.904	1,796,800
2025-03-17	95.600	97.920	94.440	96.130	94.326	2,483,900
2025-03-14	92.580	95.630	91.380	95.390	93.600	2,989,800
2025-03-13	92.260	92.500	89.430	90.920	89.214	3,433,500
2025-03-12	91.000	94.550	90.680	92.470	90.735	4,921,300
2025-03-11	84.710	90.260	84.710	88.620	86.957	5,214,300
2025-03-10	85.090	86.410	80.900	84.820	83.229	6,156,600
2025-03-07	91.540	93.310	84.870	88.090	86.437	4,669,300
2025-03-06	95.210	96.110	90.610	91.140	89.430	3,415,200
2025-03-05	98.670	100.03	96.700	98.710	96.858	2,643,000
2025-03-04	98.110	102.63	95.320	100.25	98.369	3,182,800
2025-03-03	106.60	106.98	99.190	100.25	98.369	4,174,100
2025-02-28	104.48	106.19	102.18	105.71	103.73	3,814,200
2025-02-27	116.20	117.26	104.85	105.11	103.14	5,401,900
2025-02-26	105.52	115.35	105.31	113.33	111.20	5,031,700
2025-02-25	101.44	104.00	98.270	102.44	100.52	3,814,000
2025-02-24	106.55	107.14	102.16	103.43	101.49	2,894,100
2025-02-21	111.24	111.51	105.37	105.96	103.97	3,350,400
2025-02-20	111.85	111.85	107.36	111.07	108.99	2,020,800
2025-02-19	111.71	112.65	110.36	112.41	110.30	2,173,500
2025-02-18	108.84	112.71	108.32	111.91	109.81	3,661,400

← NewerPage 7 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.