NYSE · NRG

NRG Energy, Inc.

Utilities · Independent Power Producers

$95.23

Up+$2.60 (+2.73%)

Updated Oct 5, 2026, 4:12 PM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · NRG

NRG price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

NRG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$97.63	$98.51	$93.42	$95.23	3.34M
Oct 1, 2026	$95.85	$97.705	$94.56	$96.93	2.64M
Sep 30, 2026	$96.99	$98.12	$93.355	$95.65	3.68M
Sep 29, 2026	$97.82	$99.80	$96.73	$97.17	2.4M
Sep 28, 2026	$99.88	$100.12	$96.86	$97.00	2.85M
Sep 25, 2026	$98.14	$100.86	$98.14	$100.37	2.62M
Sep 24, 2026	$99.99	$100.16	$97.50	$97.85	2.64M
Sep 23, 2026	$102.00	$102.42	$100.13	$100.72	2.55M
Sep 22, 2026	$104.01	$104.91	$102.51	$102.75	2.46M
Sep 21, 2026	$104.82	$104.82	$101.33	$103.28	3.63M
Sep 18, 2026	$105.72	$107.099	$103.49	$103.66	3.7M
Sep 17, 2026	$109.74	$111.25	$106.03	$106.23	3.3M
Sep 16, 2026	$107.89	$108.81	$106.34	$107.38	2.01M
Sep 15, 2026	$109.43	$109.65	$105.13	$105.99	3.39M
Sep 14, 2026	$110.00	$111.47	$107.41	$108.47	3.06M
Sep 11, 2026	$113.59	$114.99	$112.17	$113.46	1.55M
Sep 10, 2026	$114.36	$114.955	$111.47	$111.65	3.53M
Sep 9, 2026	$118.55	$118.9299	$114.59	$115.37	2.84M
Sep 8, 2026	$120.93	$121.675	$118.51	$119.64	2.57M