The highest closing price for NRG Energy (NRG) last month was $113.33, on February 26. It was up 6.8% for the month. The latest price is $88.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $104.48 | $106.19 | $102.18 | $105.71 | 3,814,235 |
February 27 2025 | $116.20 | $117.26 | $104.85 | $105.11 | 5,402,186 |
February 26 2025 | $105.52 | $115.35 | $105.31 | $113.33 | 5,031,688 |
February 25 2025 | $101.44 | $104.00 | $98.27 | $102.44 | 3,814,064 |
February 24 2025 | $106.55 | $107.14 | $102.16 | $103.43 | 2,894,295 |
February 21 2025 | $111.24 | $111.51 | $105.37 | $105.96 | 3,350,606 |
February 20 2025 | $111.85 | $111.85 | $107.36 | $111.07 | 2,020,809 |
February 19 2025 | $111.71 | $112.65 | $110.36 | $112.41 | 2,173,712 |
February 18 2025 | $108.84 | $112.71 | $108.32 | $111.91 | 3,661,652 |
February 14 2025 | $106.24 | $108.77 | $104.11 | $107.60 | 1,661,848 |
February 13 2025 | $102.96 | $106.48 | $102.84 | $106.25 | 3,200,114 |
February 12 2025 | $102.20 | $104.31 | $101.35 | $102.66 | 2,216,602 |
February 11 2025 | $104.48 | $104.87 | $102.78 | $104.66 | 2,597,544 |
February 10 2025 | $103.55 | $105.26 | $102.76 | $105.18 | 1,710,876 |
February 07 2025 | $104.42 | $105.77 | $102.67 | $103.01 | 1,230,530 |
February 06 2025 | $103.20 | $103.95 | $102.05 | $103.31 | 1,430,792 |
February 05 2025 | $103.25 | $104.21 | $101.07 | $102.88 | 1,926,536 |
February 04 2025 | $101.96 | $102.89 | $100.25 | $101.66 | 1,752,845 |
February 03 2025 | $99.00 | $104.00 | $99.00 | $102.68 | 2,325,595 |
Daily pricing data for NRG Energy dates back to 12/2/2003, and may be incomplete.
