NYSE · NRG

NRG Energy, Inc.

Utilities · Independent Power Producers

$96.06

Down-$1.48 (-1.52%)

Updated Oct 31, 2026, 9:30 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · NRG

NRG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

NRG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$95.70	$97.28	$94.10	$96.06	2.19M
Oct 29, 2026	$96.63	$98.8743	$96.28	$97.54	2.9M
Oct 28, 2026	$96.71	$97.71	$94.12	$96.97	2.83M
Oct 27, 2026	$94.64	$95.97	$93.895	$95.27	3.25M
Oct 26, 2026	$92.17	$93.945	$91.00	$93.61	3.3M
Oct 23, 2026	$93.92	$94.35	$90.80	$92.31	3.49M
Oct 22, 2026	$98.99	$99.295	$93.61	$94.38	3.88M
Oct 21, 2026	$99.19	$101.22	$98.3201	$99.80	2.16M
Oct 20, 2026	$99.28	$100.21	$97.64	$97.84	2.33M
Oct 19, 2026	$104.71	$105.7052	$97.6054	$99.38	3.26M
Oct 16, 2026	$103.50	$104.75	$102.17	$103.75	2.56M
Oct 15, 2026	$99.75	$103.31	$97.53	$102.86	2.46M
Oct 14, 2026	$106.17	$106.38	$100.20	$100.85	2.49M
Oct 13, 2026	$104.08	$107.80	$104.08	$107.18	2.97M
Oct 12, 2026	$107.86	$108.61	$104.70	$106.37	3.13M
Oct 9, 2026	$106.82	$109.32	$106.13	$107.97	2.28M
Oct 8, 2026	$107.50	$109.69	$104.43	$106.32	5.01M
Oct 7, 2026	$101.00	$110.375	$101.00	$108.61	5.39M
Oct 6, 2026	$101.00	$105.715	$100.13	$103.60	4.63M
Oct 5, 2026	$96.35	$98.25	$94.8975	$96.80	3.22M
Oct 2, 2026	$97.63	$98.51	$93.42	$95.23	3.34M