The highest closing price for NRG Energy (NRG) last month was $119.64, on September 8. It was down 12.6% for the month. The latest price is $104.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $96.99 | $98.12 | $93.36 | $95.65 | 3,675,400 |
September 29 2026 | $97.82 | $99.80 | $96.73 | $97.17 | 2,400,600 |
September 28 2026 | $99.88 | $100.12 | $96.86 | $97.00 | 2,852,400 |
September 25 2026 | $98.14 | $100.86 | $98.14 | $100.37 | 2,618,700 |
September 24 2026 | $99.99 | $100.16 | $97.50 | $97.85 | 2,642,900 |
September 23 2026 | $102.00 | $102.42 | $100.13 | $100.72 | 2,547,300 |
September 22 2026 | $104.01 | $104.91 | $102.51 | $102.75 | 2,460,400 |
September 21 2026 | $104.82 | $104.82 | $101.33 | $103.28 | 3,630,000 |
September 18 2026 | $105.72 | $107.10 | $103.49 | $103.66 | 3,691,300 |
September 17 2026 | $109.74 | $111.25 | $106.03 | $106.23 | 3,301,800 |
September 16 2026 | $107.89 | $108.81 | $106.34 | $107.38 | 2,009,100 |
September 15 2026 | $109.43 | $109.65 | $105.13 | $105.99 | 3,393,740 |
September 14 2026 | $110.00 | $111.47 | $107.41 | $108.47 | 3,061,520 |
September 11 2026 | $113.59 | $114.99 | $112.17 | $113.46 | 1,552,000 |
September 10 2026 | $114.36 | $114.96 | $111.47 | $111.65 | 3,532,600 |
September 09 2026 | $118.55 | $118.93 | $114.59 | $115.37 | 2,840,400 |
September 08 2026 | $120.93 | $121.68 | $118.51 | $119.64 | 2,571,100 |
September 04 2026 | $111.29 | $119.25 | $111.29 | $119.02 | 3,396,000 |
September 03 2026 | $112.24 | $114.00 | $110.12 | $111.84 | 2,325,200 |
September 02 2026 | $110.50 | $111.92 | $108.78 | $111.09 | 2,108,200 |
September 01 2026 | $109.50 | $112.15 | $108.34 | $109.51 | 2,180,800 |
Daily pricing data for NRG Energy dates back to 12/2/2003, and may be incomplete.