NRG Energy Inc. (NRG) Historical Prices & Data

NRG Energy Inc.
NRG
(NYSE)
Closed
88.08
+1.36 (+1.57%)
in:usd•As of: Nov 04, 2024 15:59 UTC -5
After Market:88.29+0.21 (+0.24%)
Open
85.71
High
89.01
Low
85.31

NRG Energy Inc. Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	89.03	85.25	85.70	88.05	2.74%
Nov 1, 2024	90.26	85.99	89.90	86.72	-3.54%
Oct 31, 2024	90.60	87.70	87.95	89.99	2.32%
Oct 30, 2024	89.56	87.22	88.46	88.05	-0.46%
Oct 29, 2024	88.68	85.77	87.54	87.70	0.18%
Oct 28, 2024	88.49	87.30	87.71	88.33	0.70%
Oct 25, 2024	89.75	86.89	89.61	87.14	-2.77%
Oct 24, 2024	89.15	87.03	87.68	88.88	1.36%
Oct 23, 2024	87.60	84.52	84.52	87.33	3.33%
Oct 22, 2024	85.59	83.71	85.08	84.92	-0.20%
Oct 21, 2024	86.68	84.85	86.06	86.06	0.00%
Oct 18, 2024	86.76	85.11	85.65	85.94	0.34%
Oct 17, 2024	92.40	85.58	91.65	85.61	-6.59%
Oct 16, 2024	91.48	89.20	89.59	90.88	1.43%
Oct 15, 2024	89.83	88.61	89.44	88.74	-0.78%
Oct 14, 2024	90.65	89.07	89.85	89.67	-0.20%
Oct 11, 2024	89.43	85.24	86.65	89.35	3.11%
Oct 10, 2024	88.39	87.11	87.42	87.21	-0.25%
Oct 9, 2024	92.93	86.99	92.84	88.16	-5.04%
Oct 8, 2024	94.39	92.75	94.05	93.14	-0.97%
Oct 7, 2024	95.97	92.41	95.15	93.86	-1.35%

Highest:95.97

Lowest:83.71

Average:88.37

Difference:-7.10

% Change:-7.46%

Data Vendor: Xignite Logo

Stocks