NYSE · NRG

NRG Energy, Inc.

Utilities · Independent Power Producers

$115.56

Down-$6.81 (-5.57%)

Updated Aug 19, 2026, 7:32 AM

SID Score

5.0/10

Composite research score

Smart Money

62/100

Neutral

Price performance

NRG price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NRG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 18, 2026	$121.92	$122.52	$115.08	$115.56	2.63M
Aug 17, 2026	$127.40	$127.53	$121.37	$122.37	1.96M
Aug 14, 2026	$120.00	$126.27	$120.00	$126.24	1.45M
Aug 13, 2026	$120.00	$122.065	$119.41	$119.75	1.26M
Aug 12, 2026	$122.00	$124.19	$119.93	$120.66	2.22M
Aug 11, 2026	$119.75	$122.41	$119.45	$119.79	1.93M
Aug 10, 2026	$118.13	$121.44	$116.56	$118.91	2.21M
Aug 7, 2026	$119.00	$123.31	$117.86	$118.13	3.61M
Aug 6, 2026	$121.27	$122.97	$118.8675	$119.05	3.47M
Aug 5, 2026	$118.37	$124.71	$117.78	$120.73	6.12M
Aug 4, 2026	$140.00	$140.03	$112.50	$117.04	13.78M
Aug 3, 2026	$134.70	$140.72	$131.5301	$138.47	2.65M
Jul 31, 2026	$136.58	$137.95	$132.21	$134.29	2.7M
Jul 30, 2026	$129.00	$135.53	$128.685	$133.97	2.62M
Jul 29, 2026	$126.90	$128.60	$122.45	$124.23	2.55M
Jul 28, 2026	$134.73	$135.58	$126.80	$127.56	3.17M
Jul 27, 2026	$141.99	$142.015	$135.395	$136.50	2.28M
Jul 24, 2026	$142.77	$144.19	$139.24	$141.03	2.27M
Jul 23, 2026	$138.84	$143.19	$137.84	$142.99	2.93M
Jul 22, 2026	$131.11	$140.59	$131.11	$139.98	2.61M
Jul 21, 2026	$132.54	$134.36	$131.06	$131.60	1.78M