Nrg Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 106.24 | 108.77 | 104.11 | 107.60 | 105.58 | 1,661,800 |
| 2025-02-13 | 102.96 | 106.48 | 102.84 | 106.25 | 104.26 | 3,200,000 |
| 2025-02-12 | 102.20 | 104.31 | 101.35 | 102.66 | 100.73 | 2,216,600 |
| 2025-02-11 | 104.48 | 104.87 | 102.78 | 104.66 | 102.70 | 2,597,400 |
| 2025-02-10 | 103.55 | 105.26 | 102.76 | 105.18 | 103.21 | 1,710,800 |
| 2025-02-07 | 104.42 | 105.77 | 102.67 | 103.01 | 101.08 | 1,230,500 |
| 2025-02-06 | 103.20 | 103.95 | 102.05 | 103.31 | 101.37 | 1,430,400 |
| 2025-02-05 | 103.25 | 104.21 | 101.07 | 102.88 | 100.95 | 1,926,500 |
| 2025-02-04 | 101.96 | 102.89 | 100.25 | 101.66 | 99.753 | 1,752,700 |
| 2025-02-03 | 99.000 | 104.00 | 99.000 | 102.68 | 100.75 | 2,325,600 |
| 2025-01-31 | 104.91 | 105.15 | 102.42 | 102.44 | 100.09 | 2,897,900 |
| 2025-01-30 | 102.80 | 106.02 | 102.24 | 105.00 | 102.59 | 3,363,000 |
| 2025-01-29 | 100.84 | 102.85 | 99.280 | 100.57 | 98.259 | 2,965,800 |
| 2025-01-28 | 98.910 | 101.70 | 95.550 | 100.87 | 98.552 | 4,713,000 |
| 2025-01-27 | 105.08 | 106.00 | 94.810 | 97.490 | 95.250 | 5,899,300 |
| 2025-01-24 | 111.26 | 112.70 | 110.34 | 112.37 | 109.79 | 4,289,800 |
| 2025-01-23 | 110.63 | 113.17 | 109.56 | 110.54 | 108.00 | 3,558,700 |
| 2025-01-22 | 115.01 | 115.38 | 109.53 | 110.35 | 107.81 | 3,596,900 |
| 2025-01-21 | 107.13 | 112.79 | 107.13 | 111.55 | 108.99 | 5,339,600 |
| 2025-01-17 | 106.42 | 106.42 | 103.75 | 104.51 | 102.11 | 2,664,500 |
| 2025-01-16 | 104.28 | 106.65 | 103.69 | 106.00 | 103.56 | 3,465,100 |
| 2025-01-15 | 103.00 | 104.92 | 102.22 | 104.07 | 101.68 | 2,737,800 |
| 2025-01-14 | 98.700 | 100.60 | 97.760 | 99.790 | 97.497 | 2,894,500 |
| 2025-01-13 | 98.550 | 98.960 | 95.310 | 97.200 | 94.967 | 2,513,600 |
| 2025-01-10 | 98.960 | 100.53 | 96.680 | 99.390 | 97.106 | 3,233,100 |
| 2025-01-08 | 96.540 | 99.610 | 93.350 | 98.540 | 96.276 | 3,407,500 |
| 2025-01-07 | 99.000 | 99.470 | 94.840 | 96.730 | 94.508 | 3,110,700 |
| 2025-01-06 | 99.300 | 100.32 | 97.990 | 98.720 | 96.452 | 4,259,200 |
| 2025-01-03 | 93.930 | 100.66 | 93.450 | 98.500 | 96.237 | 2,701,200 |
| 2025-01-02 | 91.010 | 93.060 | 90.380 | 92.750 | 90.619 | 2,182,400 |
| 2024-12-31 | 92.120 | 92.380 | 89.700 | 90.220 | 88.147 | 3,460,000 |
| 2024-12-30 | 90.920 | 92.580 | 90.310 | 92.150 | 90.033 | 1,751,000 |
| 2024-12-27 | 92.110 | 92.550 | 90.710 | 91.950 | 89.837 | 6,117,900 |
| 2024-12-26 | 92.880 | 93.730 | 92.310 | 92.840 | 90.707 | 1,672,900 |
| 2024-12-24 | 92.770 | 93.640 | 92.100 | 93.030 | 90.893 | 727,900 |
| 2024-12-23 | 90.550 | 92.510 | 88.940 | 92.240 | 90.121 | 2,496,000 |
| 2024-12-20 | 87.930 | 91.630 | 87.720 | 90.450 | 88.372 | 6,489,600 |
| 2024-12-19 | 89.490 | 90.960 | 88.000 | 89.250 | 87.199 | 3,260,700 |
| 2024-12-18 | 91.760 | 92.020 | 88.780 | 88.810 | 86.770 | 2,281,200 |
| 2024-12-17 | 93.360 | 93.640 | 90.670 | 91.420 | 89.320 | 2,122,000 |
| 2024-12-16 | 95.110 | 96.900 | 94.160 | 94.180 | 92.016 | 1,636,200 |
| 2024-12-13 | 95.500 | 97.140 | 94.960 | 94.980 | 92.798 | 1,432,000 |
| 2024-12-12 | 95.250 | 97.790 | 95.140 | 95.140 | 92.954 | 1,793,500 |
| 2024-12-11 | 94.830 | 96.150 | 93.630 | 95.480 | 93.286 | 1,835,200 |
| 2024-12-10 | 95.530 | 95.950 | 93.360 | 93.730 | 91.576 | 2,235,600 |
| 2024-12-09 | 99.220 | 99.360 | 94.550 | 96.070 | 93.863 | 2,370,500 |
| 2024-12-06 | 101.34 | 101.96 | 98.670 | 99.260 | 96.979 | 1,433,500 |
| 2024-12-05 | 100.51 | 102.30 | 99.740 | 101.28 | 98.953 | 1,858,700 |
| 2024-12-04 | 100.60 | 102.89 | 100.08 | 100.93 | 98.611 | 2,401,500 |
| 2024-12-03 | 100.68 | 102.27 | 99.060 | 99.110 | 96.833 | 1,731,700 |
| 2024-12-02 | 101.88 | 102.50 | 99.120 | 99.400 | 97.116 | 2,114,700 |
| 2024-11-29 | 99.890 | 103.14 | 99.520 | 101.61 | 99.275 | 1,647,400 |
| 2024-11-27 | 101.26 | 101.54 | 98.230 | 98.890 | 96.618 | 2,037,200 |
| 2024-11-26 | 93.510 | 101.45 | 92.410 | 101.16 | 98.836 | 4,662,500 |
| 2024-11-25 | 96.550 | 97.530 | 91.520 | 91.870 | 89.759 | 4,385,200 |
| 2024-11-22 | 97.230 | 97.760 | 94.540 | 95.480 | 93.286 | 1,800,900 |
| 2024-11-21 | 94.950 | 97.470 | 94.400 | 96.890 | 94.664 | 2,477,800 |
| 2024-11-20 | 95.430 | 96.210 | 93.850 | 94.520 | 92.348 | 1,856,900 |
| 2024-11-19 | 92.000 | 95.220 | 91.660 | 94.860 | 92.681 | 2,787,400 |
| 2024-11-18 | 92.240 | 94.500 | 91.180 | 93.230 | 91.088 | 2,707,900 |
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.