price
NYSE · NRG
NRG Energy, Inc.
Utilities · Independent Power Producers
$105.99
Down-$2.48 (-2.29%)
Updated Sep 16, 2026, 12:09 PM
SID Score
5.0/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 32.69B
- P/E ratio
- 22.84
- Dividend yield
- 1.66%
- 52-week range
- $107.41 – $189.96
- Volume
- 3.39M
- Avg. volume
- 2.17M
Price performance
NRG price history
1M range · 20 trading sessions · Daily adjusted prices
NRG closed at $105.99 after 20 trading sessions, down 8.28% for the selected period.
- Last close
- $105.99
- Period change
- -8.28%
- Period low
- $105.99
- Period high
- $120.58
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $109.43 | $109.65 | $105.13 | $105.99 | 3.39M |
| Sep 14, 2026 | $110.00 | $111.47 | $107.41 | $108.47 | 3.06M |
| Sep 11, 2026 | $113.59 | $114.99 | $112.17 | $113.46 | 1.55M |
| Sep 10, 2026 | $114.36 | $114.955 | $111.47 | $111.65 | 3.53M |
| Sep 9, 2026 | $118.55 | $118.9299 | $114.59 | $115.37 | 2.84M |
| Sep 8, 2026 | $120.93 | $121.675 | $118.51 | $119.64 | 2.57M |
| Sep 4, 2026 | $111.29 | $119.25 | $111.29 | $119.02 | 3.4M |
| Sep 3, 2026 | $112.24 | $114.00 | $110.12 | $111.84 | 2.33M |
| Sep 2, 2026 | $110.50 | $111.92 | $108.78 | $111.09 | 2.11M |
| Sep 1, 2026 | $109.50 | $112.15 | $108.34 | $109.51 | 2.18M |
| Aug 31, 2026 | $110.30 | $110.975 | $108.54 | $110.12 | 3.58M |
| Aug 28, 2026 | $114.70 | $115.085 | $110.65 | $111.12 | 2.17M |
| Aug 27, 2026 | $116.16 | $117.3064 | $113.235 | $114.41 | 2.03M |
| Aug 26, 2026 | $113.99 | $117.39 | $113.99 | $116.14 | 1.65M |
| Aug 25, 2026 | $114.01 | $115.625 | $112.90 | $113.61 | 2.97M |
| Aug 24, 2026 | $113.32 | $114.46 | $111.30 | $111.78 | 4.78M |
| Aug 21, 2026 | $116.58 | $117.23 | $113.06 | $113.11 | 2.87M |
| Aug 20, 2026 | $119.96 | $121.10 | $114.9001 | $115.36 | 2.79M |
| Aug 19, 2026 | $116.20 | $120.79 | $115.60 | $120.58 | 2.28M |
| Aug 18, 2026 | $121.92 | $122.52 | $115.08 | $115.56 | 2.63M |
Latest NRG news
The latest Smart Investors Daily articles mentioning NRG.
Stock researchMarket Activity · Short Interest
Loading stock research…