MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRG — NRG Energy, Inc.
NYSENRG Energy, Inc.
$103.60
+6.80(+7.02%)
- O
- 101.00
- H
- 105.72
- L
- 100.13
- V
- 4.61M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$103.60
Period Return-2.37%
Period High$189.96
Period Low$93.36
Avg Daily Volume2.67M
Total Trading Days365
NRG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $101.00 | $105.72 | $100.13 | $103.60 | +$6.80 | +7.02% | 4,609,160 | $103.92 | $100.13 $105.72 |
| Oct 5, 2026 | $96.35 | $98.25 | $94.90 | $96.80 | +$1.57 | +1.65% | 3,222,410 | $96.98 | $94.90 $98.25 |
| Oct 2, 2026 | $97.63 | $98.51 | $93.42 | $95.23 | $-1.70 | -1.75% | 3,337,295 | $95.23 | $93.42 $98.51 |
| Oct 1, 2026 | $95.85 | $97.71 | $94.56 | $96.93 | +$1.28 | +1.34% | 2,640,537 | $96.34 | $94.56 $97.71 |
| Sep 30, 2026 | $96.99 | $98.12 | $93.36 | $95.65 | $-1.52 | -1.56% | 3,675,843 | $95.56 | $93.36 $98.12 |
| Sep 29, 2026 | $97.82 | $99.80 | $96.73 | $97.17 | +$0.17 | +0.18% | 2,403,234 | $97.56 | $96.73 $99.80 |
| Sep 28, 2026 | $99.88 | $100.12 | $96.86 | $97.00 | $-3.37 | -3.36% | 2,852,436 | $97.76 | $96.86 $100.12 |
| Sep 25, 2026 | $98.14 | $100.86 | $98.14 | $100.37 | +$2.52 | +2.58% | 2,619,016 | $99.66 | $98.14 $100.86 |
| Sep 24, 2026 | $99.99 | $100.16 | $97.50 | $97.85 | $-2.87 | -2.85% | 2,643,377 | $98.29 | $97.50 $100.16 |
| Sep 23, 2026 | $102.00 | $102.42 | $100.13 | $100.72 | $-2.03 | -1.98% | 2,548,365 | $100.79 | $100.13 $102.42 |
| Sep 22, 2026 | $104.01 | $104.91 | $102.51 | $102.75 | $-0.53 | -0.51% | 2,462,201 | $103.10 | $102.51 $104.91 |
| Sep 21, 2026 | $104.82 | $104.82 | $101.33 | $103.28 | $-0.38 | -0.37% | 3,633,454 | $103.03 | $101.33 $104.82 |
| Sep 18, 2026 | $105.72 | $107.10 | $103.49 | $103.66 | $-2.57 | -2.42% | 3,696,328 | $104.24 | $103.49 $107.10 |
| Sep 17, 2026 | $109.74 | $111.25 | $106.03 | $106.23 | $-1.15 | -1.07% | 3,303,018 | $106.85 | $106.03 $111.25 |
| Sep 16, 2026 | $107.89 | $108.81 | $106.34 | $107.38 | +$1.39 | +1.31% | 2,009,226 | $107.53 | $106.34 $108.81 |
| Sep 15, 2026 | $109.43 | $109.65 | $105.13 | $105.99 | $-2.48 | -2.29% | 3,316,437 | $106.45 | $105.13 $109.65 |
| Sep 14, 2026 | $110.00 | $111.47 | $107.41 | $108.47 | $-4.99 | -4.40% | 3,042,462 | $108.75 | $107.41 $111.47 |
| Sep 11, 2026 | $113.59 | $114.99 | $112.17 | $113.46 | +$1.81 | +1.62% | 1,553,149 | $113.62 | $112.17 $114.99 |
| Sep 10, 2026 | $114.36 | $114.96 | $111.47 | $111.65 | $-3.72 | -3.22% | 3,533,413 | $112.36 | $111.47 $114.96 |
| Sep 9, 2026 | $118.55 | $118.93 | $114.59 | $115.37 | $-4.27 | -3.57% | 2,840,731 | $115.72 | $114.59 $118.93 |
| Sep 8, 2026 | $120.93 | $121.68 | $118.51 | $119.64 | +$0.62 | +0.52% | 2,571,281 | $120.22 | $118.51 $121.68 |
| Sep 4, 2026 | $111.29 | $119.25 | $111.29 | $119.02 | +$7.18 | +6.42% | 3,396,433 | $117.43 | $111.29 $119.25 |
| Sep 3, 2026 | $112.24 | $114.00 | $110.12 | $111.84 | +$0.75 | +0.68% | 2,325,513 | $111.80 | $110.12 $114.00 |
| Sep 2, 2026 | $110.50 | $111.92 | $108.78 | $111.09 | +$1.58 | +1.44% | 2,103,310 | $110.42 | $108.78 $111.92 |
| Sep 1, 2026 | $109.50 | $112.15 | $108.34 | $109.51 | $-0.61 | -0.55% | 2,181,085 | $109.69 | $108.34 $112.15 |
| Aug 31, 2026 | $110.30 | $110.98 | $108.54 | $110.12 | $-1.00 | -0.90% | 3,576,993 | $109.67 | $108.54 $110.98 |
| Aug 28, 2026 | $114.70 | $115.09 | $110.65 | $111.12 | $-3.29 | -2.88% | 2,169,583 | $111.69 | $110.65 $115.09 |
| Aug 27, 2026 | $116.16 | $117.31 | $113.24 | $114.41 | $-1.73 | -1.49% | 2,030,046 | $114.54 | $113.24 $117.31 |
| Aug 26, 2026 | $113.99 | $117.39 | $113.99 | $116.14 | +$2.53 | +2.23% | 1,648,427 | $116.00 | $113.99 $117.39 |
| Aug 25, 2026 | $114.01 | $115.63 | $112.90 | $113.61 | +$1.83 | +1.64% | 2,967,289 | $114.29 | $112.90 $115.63 |