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
13 Aug 25	157.1	159.0	151.9	153.6	1.33M
12 Aug 25	152.0	157.0	151.6	156.7	2.41M
11 Aug 25	152.0	154.9	151.4	152.0	2.78M
08 Aug 25	153.4	155.1	151.5	152.5	2.57M
07 Aug 25	151.1	155.0	150.0	153.2	4.88M
06 Aug 25	166.1	166.1	145.0	148.6	9.53M
05 Aug 25	175.0	176.0	167.5	172.0	4.43M
04 Aug 25	169.5	174.5	169.0	173.9	3.2M
01 Aug 25	162.2	168.4	160.4	167.6	2.56M
31 Jul 25	167.3	169.2	165.5	167.2	3.27M

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