Nrg Energy, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.50	104.75	102.17	103.75	103.75	2,555,500
2026-10-15	99.750	103.31	97.530	102.86	102.86	2,463,800
2026-10-14	106.17	106.38	100.20	100.85	100.85	2,487,900
2026-10-13	104.08	107.80	104.08	107.18	107.18	2,965,300
2026-10-12	107.86	108.61	104.70	106.37	106.37	3,127,800
2026-10-09	106.82	109.32	106.13	107.97	107.97	2,277,600
2026-10-08	107.50	109.69	104.43	106.32	106.32	5,012,800
2026-10-07	101.00	110.38	101.00	108.61	108.61	5,384,300
2026-10-06	101.00	105.72	100.13	103.60	103.60	4,629,800
2026-10-05	96.350	98.250	94.900	96.800	96.800	3,222,000
2026-10-02	97.630	98.510	93.420	95.230	95.230	3,336,800
2026-10-01	95.850	97.710	94.560	96.930	96.930	2,640,100
2026-09-30	96.990	98.120	93.360	95.650	95.650	3,675,400
2026-09-29	97.820	99.800	96.730	97.170	97.170	2,400,600
2026-09-28	99.880	100.12	96.860	97.000	97.000	2,852,400
2026-09-25	98.140	100.86	98.140	100.37	100.37	2,618,700
2026-09-24	99.990	100.16	97.500	97.850	97.850	2,642,900
2026-09-23	102.00	102.42	100.13	100.72	100.72	2,547,300
2026-09-22	104.01	104.91	102.51	102.75	102.75	2,460,400
2026-09-21	104.82	104.82	101.33	103.28	103.28	3,630,000
2026-09-18	105.72	107.10	103.49	103.66	103.66	3,691,300

Page 1 of 1 · 21 trading days

Stock splits

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

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