price
NYSE · NRG
NRG Energy, Inc.
Utilities · Independent Power Producers
$115.56
Down-$6.81 (-5.57%)
Updated Aug 19, 2026, 8:33 AM
SID Score
5.0/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 32.69B
- P/E ratio
- 22.84
- Dividend yield
- 1.52%
- 52-week range
- $112.50 – $189.96
- Volume
- 2.63M
- Avg. volume
- 2.17M
Price performance
NRG price history
1M range · 21 trading sessions · Daily adjusted prices
NRG closed at $115.56 after 21 trading sessions, down 12.19% for the selected period.
- Last close
- $115.56
- Period change
- -12.19%
- Period low
- $115.56
- Period high
- $142.99
Daily close
View OHLC price history
| 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 |
Latest NRG news
The latest Smart Investors Daily articles mentioning NRG.
Stock researchResearch & News · SEC Filings
Loading stock research…