The highest closing price for NRG Energy (NRG) last month was $170.97, last Monday. It was up 13.8% for the month. The latest price is $166.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $165.40 | $165.83 | $161.05 | $161.95 | 2,448,400 |
September 29 2025 | $169.31 | $170.10 | $164.66 | $165.34 | 2,686,400 |
September 26 2025 | $163.78 | $169.45 | $162.90 | $168.57 | 2,433,000 |
September 25 2025 | $160.96 | $164.96 | $157.90 | $162.96 | 2,226,400 |
September 24 2025 | $167.71 | $169.15 | $165.50 | $165.58 | 2,133,700 |
September 23 2025 | $171.16 | $171.57 | $165.18 | $167.43 | 2,527,300 |
September 22 2025 | $164.95 | $172.04 | $163.50 | $170.97 | 2,580,000 |
September 19 2025 | $165.04 | $165.78 | $161.89 | $164.36 | 4,195,800 |
September 18 2025 | $167.08 | $167.58 | $161.87 | $164.19 | 2,421,700 |
September 17 2025 | $165.38 | $167.08 | $162.31 | $164.58 | 2,373,100 |
September 16 2025 | $166.62 | $167.24 | $162.25 | $164.22 | 2,536,200 |
September 15 2025 | $165.11 | $169.02 | $165.11 | $166.08 | 2,357,700 |
September 12 2025 | $157.70 | $165.82 | $157.02 | $164.84 | 2,278,800 |
September 11 2025 | $161.46 | $161.79 | $157.75 | $157.92 | 2,303,200 |
September 10 2025 | $154.95 | $162.26 | $154.91 | $161.21 | 3,506,700 |
September 09 2025 | $148.50 | $152.42 | $147.82 | $152.26 | 1,755,800 |
September 08 2025 | $148.73 | $149.64 | $144.79 | $147.76 | 2,334,000 |
September 05 2025 | $148.95 | $150.25 | $142.87 | $147.66 | 1,672,700 |
September 04 2025 | $148.02 | $148.62 | $146.17 | $147.95 | 1,305,000 |
September 03 2025 | $144.89 | $148.21 | $144.19 | $146.91 | 1,457,700 |
September 02 2025 | $142.27 | $145.24 | $140.77 | $145.11 | 2,499,300 |
Daily pricing data for NRG Energy dates back to 12/2/2003, and may be incomplete.
