NRG Energy, Inc. (NRG) stock
NRGNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 7/3065% above fair value
$96.06−1.48 (-1.52%)
Close on Oct 30, 2026Market cap $20.19BP/E 25.4Yield 1.83%
Price history
NRG Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$96.06
-1.52% on the day
52-week range
$90.80 – $189.96
-49.4% from the high
Change over 52 weeks
-44.5%
From $173.14 on Oct 30, 2025
Average volume
2.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $95.70 | $97.28 | $94.10 | $96.06 | -1.52% | 2,187,871 |
| Oct 29, 2026 | $96.63 | $98.87 | $96.28 | $97.54 | +0.59% | 2,899,089 |
| Oct 28, 2026 | $96.71 | $97.71 | $94.12 | $96.97 | +1.78% | 2,830,693 |
| Oct 27, 2026 | $94.64 | $95.97 | $93.90 | $95.27 | +1.77% | 3,251,187 |
| Oct 26, 2026 | $92.17 | $93.95 | $91.00 | $93.61 | +1.41% | 3,301,569 |
| Oct 23, 2026 | $93.92 | $94.35 | $90.80 | $92.31 | -2.19% | 3,486,916 |
| Oct 22, 2026 | $98.99 | $99.30 | $93.61 | $94.38 | -5.43% | 3,875,498 |
| Oct 21, 2026 | $99.19 | $101.22 | $98.32 | $99.80 | +2.00% | 2,158,018 |
| Oct 20, 2026 | $99.28 | $100.21 | $97.64 | $97.84 | -1.55% | 2,329,183 |
| Oct 19, 2026 | $104.71 | $105.71 | $97.61 | $99.38 | -4.21% | 3,257,153 |
| Oct 16, 2026 | $103.50 | $104.75 | $102.17 | $103.75 | +0.87% | 2,555,557 |
| Oct 15, 2026 | $99.75 | $103.31 | $97.53 | $102.86 | +1.99% | 2,463,859 |
| Oct 14, 2026 | $106.17 | $106.38 | $100.20 | $100.85 | -5.91% | 2,489,525 |
| Oct 13, 2026 | $104.08 | $107.80 | $104.08 | $107.18 | +0.76% | 2,965,588 |
| Oct 12, 2026 | $107.86 | $108.61 | $104.70 | $106.37 | -1.48% | 3,127,787 |
| Oct 9, 2026 | $106.82 | $109.32 | $106.13 | $107.97 | +1.55% | 2,277,813 |
| Oct 8, 2026 | $107.50 | $109.69 | $104.43 | $106.32 | -2.11% | 5,013,835 |
| Oct 7, 2026 | $101.00 | $110.38 | $101.00 | $108.61 | +4.84% | 5,386,250 |
| Oct 6, 2026 | $101.00 | $105.72 | $100.13 | $103.60 | +7.02% | 4,630,699 |
| Oct 5, 2026 | $96.35 | $98.25 | $94.90 | $96.80 | +1.65% | 3,222,409 |
| Oct 2, 2026 | $97.63 | $98.51 | $93.42 | $95.23 | -1.75% | 3,337,295 |
| Oct 1, 2026 | $95.85 | $97.71 | $94.56 | $96.93 | +1.34% | 2,640,536 |
| Sep 30, 2026 | $96.99 | $98.12 | $93.36 | $95.65 | -1.56% | 3,675,843 |
| Sep 29, 2026 | $97.82 | $99.80 | $96.73 | $97.17 | +0.18% | 2,403,234 |
| Sep 28, 2026 | $99.88 | $100.12 | $96.86 | $97.00 | -3.36% | 2,852,435 |
| Sep 25, 2026 | $98.14 | $100.86 | $98.14 | $100.37 | +2.58% | 2,619,016 |
| Sep 24, 2026 | $99.99 | $100.16 | $97.50 | $97.85 | -2.85% | 2,643,377 |
| Sep 23, 2026 | $102.00 | $102.42 | $100.13 | $100.72 | -1.98% | 2,548,364 |
| Sep 22, 2026 | $104.01 | $104.91 | $102.51 | $102.75 | -0.51% | 2,462,200 |
| Sep 21, 2026 | $104.82 | $104.82 | $101.33 | $103.28 | -0.37% | 3,633,453 |
| Sep 18, 2026 | $105.72 | $107.10 | $103.49 | $103.66 | -2.42% | 3,696,327 |
| Sep 17, 2026 | $109.74 | $111.25 | $106.03 | $106.23 | -1.07% | 3,303,018 |
| Sep 16, 2026 | $107.89 | $108.81 | $106.34 | $107.38 | +1.31% | 2,009,226 |
| Sep 15, 2026 | $109.43 | $109.65 | $105.13 | $105.99 | -2.29% | 3,393,740 |
| Sep 14, 2026 | $110.00 | $111.47 | $107.41 | $108.47 | -4.40% | 3,061,520 |
| Sep 11, 2026 | $113.59 | $114.99 | $112.17 | $113.46 | +1.62% | 1,553,149 |
| Sep 10, 2026 | $114.36 | $114.96 | $111.47 | $111.65 | -3.22% | 3,533,413 |
| Sep 9, 2026 | $118.55 | $118.93 | $114.59 | $115.37 | -3.57% | 2,840,731 |
| Sep 8, 2026 | $120.93 | $121.68 | $118.51 | $119.64 | +0.52% | 2,571,280 |
| Sep 4, 2026 | $111.29 | $119.25 | $111.29 | $119.02 | +6.42% | 3,396,432 |
| Sep 3, 2026 | $112.24 | $114.00 | $110.12 | $111.84 | +0.68% | 2,325,512 |
| Sep 2, 2026 | $110.50 | $111.92 | $108.78 | $111.09 | +1.44% | 2,108,689 |
| Sep 1, 2026 | $109.50 | $112.15 | $108.34 | $109.51 | -0.55% | 2,181,084 |
| Aug 31, 2026 | $110.30 | $110.98 | $108.54 | $110.12 | -0.90% | 3,576,607 |
| Aug 28, 2026 | $114.70 | $115.09 | $110.65 | $111.12 | -2.88% | 2,169,583 |
| Aug 27, 2026 | $116.16 | $117.31 | $113.24 | $114.41 | -1.49% | 2,030,046 |
| Aug 26, 2026 | $113.99 | $117.39 | $113.99 | $116.14 | +2.23% | 1,648,426 |
| Aug 25, 2026 | $114.01 | $115.63 | $112.90 | $113.61 | +1.64% | 2,967,289 |
| Aug 24, 2026 | $113.32 | $114.46 | $111.30 | $111.78 | -1.18% | 4,777,478 |
| Aug 21, 2026 | $116.58 | $117.23 | $113.06 | $113.11 | -1.95% | 2,871,873 |
| Aug 20, 2026 | $119.96 | $121.10 | $114.90 | $115.36 | -4.33% | 2,791,385 |
| Aug 19, 2026 | $116.20 | $120.79 | $115.60 | $120.58 | +4.34% | 2,284,333 |
| Aug 18, 2026 | $121.92 | $122.52 | $115.08 | $115.56 | -5.57% | 2,625,693 |
| Aug 17, 2026 | $127.40 | $127.53 | $121.37 | $122.37 | -3.07% | 1,956,844 |
| Aug 14, 2026 | $120.00 | $126.27 | $120.00 | $126.24 | +5.42% | 1,448,198 |
| Aug 13, 2026 | $120.00 | $122.07 | $119.41 | $119.75 | -0.75% | 1,258,283 |
| Aug 12, 2026 | $122.00 | $124.19 | $119.93 | $120.66 | +0.73% | 2,221,676 |
| Aug 11, 2026 | $119.75 | $122.41 | $119.45 | $119.79 | +0.74% | 1,932,713 |
| Aug 10, 2026 | $118.13 | $121.44 | $116.56 | $118.91 | +0.66% | 2,206,399 |
| Aug 7, 2026 | $119.00 | $123.31 | $117.86 | $118.13 | -0.77% | 3,606,488 |
| Aug 6, 2026 | $121.27 | $122.97 | $118.87 | $119.05 | -1.39% | 3,473,342 |
| Aug 5, 2026 | $118.37 | $124.71 | $117.78 | $120.73 | +3.15% | 6,118,661 |
| Aug 4, 2026 | $140.00 | $140.03 | $112.50 | $117.04 | -15.48% | 13,780,910 |
| Aug 3, 2026 | $134.70 | $140.72 | $131.53 | $138.47 | +3.11% | 2,647,446 |
| Jul 31, 2026 | $136.58 | $137.95 | $132.21 | $134.29 | +0.24% | 2,695,452 |
| Jul 30, 2026 | $129.00 | $135.53 | $128.69 | $133.97 | +7.84% | 2,624,659 |
| Jul 29, 2026 | $126.90 | $128.60 | $122.45 | $124.23 | -2.61% | 2,550,596 |
| Jul 28, 2026 | $134.73 | $135.58 | $126.80 | $127.56 | -6.55% | 3,166,964 |
| Jul 27, 2026 | $141.99 | $142.02 | $135.40 | $136.50 | -3.21% | 2,279,014 |
| Jul 24, 2026 | $142.77 | $144.19 | $139.24 | $141.03 | -1.37% | 2,270,110 |
| Jul 23, 2026 | $138.84 | $143.19 | $137.84 | $142.99 | +2.15% | 2,931,374 |
| Jul 22, 2026 | $131.11 | $140.59 | $131.11 | $139.98 | +6.37% | 2,614,870 |
| Jul 21, 2026 | $132.54 | $134.36 | $131.06 | $131.60 | +0.78% | 1,784,852 |
| Jul 20, 2026 | $130.24 | $131.86 | $129.18 | $130.58 | +1.14% | 1,993,971 |
| Jul 17, 2026 | $130.55 | $132.30 | $128.52 | $129.11 | -2.74% | 2,965,472 |
| Jul 16, 2026 | $137.00 | $138.75 | $131.32 | $132.75 | -3.73% | 2,204,033 |
| Jul 15, 2026 | $140.64 | $143.53 | $136.51 | $137.90 | -0.33% | 1,991,440 |
| Jul 14, 2026 | $142.66 | $144.73 | $136.86 | $138.36 | -0.80% | 1,790,710 |
| Jul 13, 2026 | $139.10 | $140.34 | $137.57 | $139.48 | -0.67% | 1,486,134 |
| Jul 10, 2026 | $141.58 | $143.47 | $140.23 | $140.42 | -0.04% | 1,085,801 |
| Jul 9, 2026 | $140.23 | $143.19 | $139.39 | $140.48 | +2.18% | 1,815,559 |
| Jul 8, 2026 | $137.86 | $138.73 | $135.23 | $137.48 | -0.38% | 2,282,236 |
| Jul 7, 2026 | $140.93 | $141.45 | $136.55 | $138.01 | -2.13% | 2,003,164 |
| Jul 6, 2026 | $138.77 | $142.05 | $138.00 | $141.01 | +3.15% | 2,315,219 |
| Jul 2, 2026 | $140.82 | $142.05 | $135.16 | $136.70 | -2.91% | 3,004,520 |
| Jul 1, 2026 | $145.56 | $145.85 | $137.48 | $140.80 | -3.60% | 3,426,259 |
| Jun 30, 2026 | $149.17 | $150.76 | $145.17 | $146.06 | -2.05% | 2,316,198 |
| Jun 29, 2026 | $149.54 | $150.97 | $146.18 | $149.11 | -0.17% | 2,559,034 |
| Jun 26, 2026 | $145.18 | $150.52 | $145.00 | $149.36 | +1.53% | 6,642,408 |
| Jun 25, 2026 | $143.87 | $147.38 | $143.50 | $147.11 | +3.45% | 3,247,209 |
| Jun 24, 2026 | $137.69 | $142.98 | $136.85 | $142.21 | +3.31% | 3,252,327 |
| Jun 23, 2026 | $134.51 | $138.87 | $133.00 | $137.66 | -0.90% | 2,264,239 |
| Jun 22, 2026 | $135.34 | $139.03 | $135.34 | $138.91 | +2.85% | 5,304,784 |
| Jun 18, 2026 | $133.19 | $140.56 | $133.19 | $135.06 | +2.22% | 3,786,846 |
| Jun 17, 2026 | $131.74 | $135.22 | $130.82 | $132.13 | +0.02% | 1,627,366 |
| Jun 16, 2026 | $130.83 | $135.54 | $130.51 | $132.10 | +1.30% | 1,866,036 |
| Jun 15, 2026 | $128.69 | $131.43 | $126.43 | $130.40 | +3.93% | 1,905,124 |
| Jun 12, 2026 | $125.18 | $130.00 | $123.90 | $125.47 | +1.43% | 2,483,823 |
| Jun 11, 2026 | $120.97 | $124.35 | $120.55 | $123.70 | +2.53% | 2,034,741 |
| Jun 10, 2026 | $127.30 | $128.09 | $120.11 | $120.65 | -7.16% | 3,836,489 |
| Jun 9, 2026 | $129.39 | $131.42 | $125.45 | $129.96 | +1.76% | 1,882,323 |
| Jun 8, 2026 | $129.34 | $129.68 | $127.31 | $127.71 | -1.15% | 1,827,972 |
| Jun 5, 2026 | $131.59 | $132.15 | $127.83 | $129.20 | -3.14% | 1,737,926 |
| Jun 4, 2026 | $133.53 | $134.84 | $130.95 | $133.39 | -0.28% | 1,389,489 |
| Jun 3, 2026 | $132.21 | $136.94 | $131.97 | $133.76 | +0.19% | 2,517,528 |
| Jun 2, 2026 | $129.85 | $135.85 | $129.11 | $133.51 | +3.12% | 2,742,878 |
| Jun 1, 2026 | $131.09 | $131.65 | $127.11 | $129.47 | -3.44% | 2,642,848 |
| May 29, 2026 | $136.01 | $138.22 | $133.91 | $134.08 | -2.49% | 3,571,693 |
| May 28, 2026 | $135.97 | $138.95 | $135.07 | $137.50 | -0.36% | 2,252,093 |
| May 27, 2026 | $139.70 | $141.53 | $136.08 | $138.00 | -1.73% | 2,492,426 |
| May 26, 2026 | $140.00 | $143.08 | $138.88 | $140.43 | +2.02% | 2,678,570 |
| May 22, 2026 | $137.12 | $139.85 | $136.17 | $137.65 | +0.53% | 2,147,349 |
| May 21, 2026 | $133.04 | $137.19 | $132.64 | $136.92 | +2.19% | 2,709,337 |
| May 20, 2026 | $127.17 | $134.23 | $127.00 | $133.98 | +8.30% | 3,708,509 |
| May 19, 2026 | $124.00 | $124.16 | $121.22 | $123.71 | -1.43% | 3,148,303 |
| May 18, 2026 | $127.36 | $127.89 | $124.16 | $125.50 | -1.81% | 2,506,568 |
| May 15, 2026 | $132.00 | $132.25 | $127.64 | $127.81 | -5.13% | 2,722,175 |
| May 14, 2026 | $130.95 | $134.90 | $130.70 | $134.72 | +2.78% | 2,783,759 |
| May 13, 2026 | $137.15 | $137.99 | $129.24 | $131.08 | -4.56% | 5,065,237 |
| May 12, 2026 | $136.00 | $138.41 | $134.04 | $137.34 | +0.03% | 3,273,778 |
| May 11, 2026 | $138.04 | $139.11 | $136.97 | $137.30 | -0.59% | 2,886,346 |
| May 8, 2026 | $143.55 | $144.96 | $137.76 | $138.11 | -2.64% | 2,475,003 |
| May 7, 2026 | $150.86 | $151.34 | $141.55 | $141.86 | -5.83% | 4,355,253 |
| May 6, 2026 | $153.18 | $157.83 | $149.00 | $150.64 | -4.31% | 3,887,112 |
| May 5, 2026 | $156.44 | $159.25 | $156.09 | $157.43 | +1.69% | 2,432,230 |
| May 4, 2026 | $153.00 | $156.36 | $152.34 | $154.82 | +0.95% | 1,883,583 |
| May 1, 2026 | $154.82 | $156.99 | $152.15 | $153.37 | -1.42% | 2,380,555 |
| Apr 30, 2026 | $151.03 | $155.86 | $150.83 | $155.58 | +4.41% | 2,075,281 |
| Apr 29, 2026 | $154.82 | $156.16 | $148.65 | $149.01 | -3.75% | 1,820,563 |
| Apr 28, 2026 | $156.56 | $159.25 | $154.72 | $154.81 | -3.33% | 2,171,765 |
| Apr 27, 2026 | $160.89 | $161.36 | $157.39 | $160.15 | +0.21% | 1,825,382 |
| Apr 24, 2026 | $154.86 | $160.67 | $153.99 | $159.81 | +3.42% | 1,985,691 |
| Apr 23, 2026 | $150.17 | $154.53 | $148.79 | $154.53 | +3.30% | 3,670,493 |
| Apr 22, 2026 | $151.79 | $153.08 | $148.97 | $149.60 | -0.17% | 3,165,825 |
| Apr 21, 2026 | $156.75 | $158.50 | $149.66 | $149.86 | -4.66% | 3,240,970 |
| Apr 20, 2026 | $169.14 | $169.78 | $156.25 | $157.18 | -6.29% | 3,831,016 |
| Apr 17, 2026 | $169.00 | $171.35 | $166.29 | $167.73 | -0.46% | 3,433,241 |
| Apr 16, 2026 | $168.71 | $171.04 | $166.32 | $168.50 | +0.03% | 2,754,774 |
| Apr 15, 2026 | $170.08 | $170.47 | $165.82 | $168.45 | -1.47% | 3,048,763 |
| Apr 14, 2026 | $172.04 | $175.52 | $169.34 | $170.96 | +0.42% | 2,487,021 |
| Apr 13, 2026 | $161.98 | $170.43 | $160.89 | $170.24 | +3.76% | 2,682,739 |
| Apr 10, 2026 | $162.18 | $166.89 | $162.00 | $164.07 | +1.42% | 2,052,845 |
| Apr 9, 2026 | $160.68 | $167.06 | $160.68 | $161.78 | +0.92% | 2,133,077 |
| Apr 8, 2026 | $160.46 | $161.09 | $157.36 | $160.30 | +4.73% | 2,312,781 |
| Apr 7, 2026 | $149.19 | $153.27 | $149.19 | $153.06 | +2.18% | 1,856,380 |
| Apr 6, 2026 | $152.45 | $153.81 | $149.76 | $149.80 | -1.89% | 2,126,689 |
| Apr 2, 2026 | $145.85 | $152.80 | $145.85 | $152.69 | +1.86% | 3,183,391 |
| Apr 1, 2026 | $147.93 | $150.88 | $146.38 | $149.90 | +2.57% | 1,829,229 |
| Mar 31, 2026 | $142.09 | $146.89 | $141.50 | $146.14 | +3.48% | 3,052,526 |
| Mar 30, 2026 | $150.49 | $151.26 | $139.89 | $141.23 | -4.41% | 2,471,161 |
| Mar 27, 2026 | $146.29 | $150.56 | $146.01 | $147.74 | +1.09% | 1,801,482 |
| Mar 26, 2026 | $148.91 | $150.55 | $144.38 | $146.14 | -3.24% | 2,419,580 |
| Mar 25, 2026 | $152.64 | $154.82 | $150.36 | $151.04 | -0.06% | 1,961,079 |
| Mar 24, 2026 | $150.95 | $155.06 | $150.42 | $151.13 | -0.42% | 1,776,968 |
| Mar 23, 2026 | $148.00 | $154.70 | $146.98 | $151.77 | +4.09% | 1,845,064 |
| Mar 20, 2026 | $161.51 | $162.50 | $144.60 | $145.80 | -9.67% | 4,161,661 |
| Mar 19, 2026 | $156.63 | $162.98 | $154.80 | $161.40 | +1.44% | 1,917,357 |
| Mar 18, 2026 | $158.06 | $162.42 | $157.00 | $159.11 | +2.82% | 3,329,970 |
| Mar 17, 2026 | $153.82 | $155.81 | $152.62 | $154.75 | +1.49% | 1,829,606 |
| Mar 16, 2026 | $156.00 | $157.56 | $151.68 | $152.48 | -0.26% | 2,224,310 |
| Mar 13, 2026 | $154.53 | $154.76 | $151.26 | $152.87 | +0.51% | 1,775,178 |
| Mar 12, 2026 | $146.60 | $152.50 | $146.25 | $152.10 | +2.33% | 2,596,747 |
| Mar 11, 2026 | $154.21 | $154.50 | $147.53 | $148.63 | -4.20% | 3,372,553 |
| Mar 10, 2026 | $156.00 | $159.37 | $155.00 | $155.15 | -0.17% | 2,847,350 |
| Mar 9, 2026 | $150.68 | $155.60 | $149.00 | $155.42 | +0.71% | 3,177,580 |
| Mar 6, 2026 | $158.79 | $159.43 | $154.22 | $154.32 | -3.83% | 4,553,665 |
| Mar 5, 2026 | $162.00 | $165.16 | $158.03 | $160.46 | -1.88% | 4,079,234 |
| Mar 4, 2026 | $162.07 | $166.43 | $161.90 | $163.54 | +0.91% | 9,060,083 |
| Mar 3, 2026 | $162.85 | $164.06 | $158.00 | $162.06 | -7.70% | 11,470,690 |
| Mar 2, 2026 | $175.69 | $181.58 | $174.04 | $175.58 | -1.89% | 1,770,884 |
| Feb 27, 2026 | $179.98 | $181.09 | $174.21 | $178.96 | -1.31% | 2,614,116 |
| Feb 26, 2026 | $183.00 | $183.68 | $173.58 | $181.34 | -1.23% | 2,365,356 |
| Feb 25, 2026 | $186.56 | $189.96 | $180.89 | $183.59 | -0.24% | 2,648,931 |
| Feb 24, 2026 | $173.27 | $184.84 | $163.76 | $184.03 | +4.25% | 3,754,133 |
| Feb 23, 2026 | $177.54 | $182.04 | $175.11 | $176.52 | -1.48% | 2,195,528 |
| Feb 20, 2026 | $175.14 | $180.11 | $174.00 | $179.18 | +2.38% | 2,185,147 |
| Feb 19, 2026 | $170.48 | $175.28 | $169.66 | $175.01 | +2.31% | 1,623,377 |
| Feb 18, 2026 | $174.50 | $176.44 | $170.55 | $171.06 | -1.38% | 1,518,180 |
| Feb 17, 2026 | $173.12 | $177.71 | $170.86 | $173.45 | +0.64% | 2,414,565 |
| Feb 13, 2026 | $161.69 | $172.68 | $161.54 | $172.35 | +6.52% | 3,348,867 |
| Feb 12, 2026 | $162.21 | $166.25 | $158.46 | $161.80 | +0.73% | 2,535,157 |
| Feb 11, 2026 | $158.45 | $160.96 | $156.62 | $160.63 | +2.68% | 1,665,581 |
| Feb 10, 2026 | $157.02 | $158.69 | $154.01 | $156.43 | +0.46% | 1,749,763 |
| Feb 9, 2026 | $154.17 | $158.35 | $152.79 | $155.72 | +1.57% | 1,744,272 |
| Feb 6, 2026 | $148.96 | $153.57 | $148.01 | $153.32 | +6.15% | 2,064,218 |
| Feb 5, 2026 | $142.38 | $147.46 | $141.81 | $144.44 | +0.31% | 2,441,234 |
| Feb 4, 2026 | $151.91 | $153.47 | $140.49 | $143.99 | -5.38% | 3,453,334 |
| Feb 3, 2026 | $151.61 | $154.56 | $147.72 | $152.18 | +2.06% | 2,038,882 |
| Feb 2, 2026 | $152.11 | $153.32 | $148.58 | $149.11 | -2.31% | 1,886,530 |
| Jan 30, 2026 | $153.11 | $156.98 | $150.87 | $152.63 | -0.71% | 1,720,209 |
| Jan 29, 2026 | $155.39 | $157.20 | $151.18 | $153.72 | -0.90% | 1,625,098 |
| Jan 28, 2026 | $157.00 | $157.50 | $153.00 | $155.11 | -0.60% | 1,607,987 |
| Jan 27, 2026 | $149.32 | $156.42 | $149.32 | $156.04 | +4.08% | 1,539,088 |
| Jan 26, 2026 | $150.21 | $151.33 | $148.99 | $149.93 | +0.42% | 1,834,211 |
| Jan 23, 2026 | $150.98 | $152.24 | $146.91 | $149.30 | -1.18% | 2,296,446 |
| Jan 22, 2026 | $152.82 | $153.56 | $149.56 | $151.09 | +0.27% | 1,713,384 |
| Jan 21, 2026 | $151.26 | $151.92 | $147.24 | $150.68 | +1.19% | 1,702,903 |
| Jan 20, 2026 | $146.59 | $152.59 | $145.52 | $148.91 | -2.07% | 1,908,452 |
| Jan 16, 2026 | $153.75 | $156.78 | $148.87 | $152.05 | -4.07% | 3,462,598 |
| Jan 15, 2026 | $152.03 | $159.25 | $151.40 | $158.50 | +5.79% | 2,336,892 |
| Jan 14, 2026 | $149.26 | $150.62 | $147.51 | $149.83 | -0.50% | 1,775,528 |
| Jan 13, 2026 | $149.27 | $152.35 | $148.39 | $150.59 | +1.14% | 1,715,146 |
| Jan 12, 2026 | $146.56 | $149.74 | $146.00 | $148.89 | -0.25% | 2,024,678 |
| Jan 9, 2026 | $150.64 | $151.79 | $147.62 | $149.27 | +4.00% | 2,505,701 |
| Jan 8, 2026 | $148.06 | $148.99 | $141.97 | $143.53 | -3.61% | 2,549,911 |
| Jan 7, 2026 | $157.51 | $157.88 | $148.20 | $148.91 | -6.72% | 2,619,872 |
| Jan 6, 2026 | $161.21 | $161.21 | $155.83 | $159.63 | -1.21% | 2,038,754 |
| Jan 5, 2026 | $168.49 | $170.24 | $159.00 | $161.59 | -2.75% | 1,700,778 |
| Jan 2, 2026 | $161.58 | $166.66 | $160.96 | $166.16 | +4.35% | 1,328,729 |
| Dec 31, 2025 | $160.84 | $161.20 | $159.19 | $159.24 | -0.74% | 776,650 |
| Dec 30, 2025 | $161.45 | $162.00 | $159.56 | $160.43 | -0.33% | 719,778 |
| Dec 29, 2025 | $160.61 | $164.06 | $160.35 | $160.96 | +0.05% | 1,377,633 |
| Dec 26, 2025 | $160.10 | $161.52 | $158.39 | $160.88 | +0.20% | 1,099,575 |
| Dec 24, 2025 | $157.87 | $161.14 | $156.94 | $160.56 | +1.55% | 553,362 |
| Dec 23, 2025 | $156.93 | $159.71 | $156.65 | $158.11 | +0.73% | 1,297,854 |
| Dec 22, 2025 | $158.10 | $158.10 | $154.36 | $156.96 | +0.49% | 1,267,502 |
| Dec 19, 2025 | $154.86 | $157.58 | $154.70 | $156.20 | +1.01% | 3,893,964 |
| Dec 18, 2025 | $154.29 | $158.21 | $152.09 | $154.64 | +3.45% | 2,218,340 |
| Dec 17, 2025 | $160.54 | $161.08 | $147.98 | $149.48 | -6.66% | 4,748,365 |
| Dec 16, 2025 | $159.62 | $162.27 | $157.45 | $160.15 | +0.10% | 1,535,226 |
| Dec 15, 2025 | $161.89 | $163.06 | $159.27 | $159.99 | -0.90% | 1,674,699 |
| Dec 12, 2025 | $172.00 | $172.40 | $160.58 | $161.44 | -5.39% | 2,018,205 |
| Dec 11, 2025 | $165.02 | $170.84 | $164.27 | $170.64 | +1.47% | 1,558,983 |
| Dec 10, 2025 | $167.43 | $170.06 | $163.25 | $168.16 | +0.85% | 1,636,165 |
| Dec 9, 2025 | $165.41 | $171.57 | $164.31 | $166.75 | +1.61% | 1,822,468 |
| Dec 8, 2025 | $164.19 | $167.18 | $162.21 | $164.11 | +0.68% | 1,639,388 |
| Dec 5, 2025 | $168.87 | $170.25 | $162.79 | $163.00 | -3.76% | 1,864,827 |
| Dec 4, 2025 | $166.14 | $170.19 | $166.00 | $169.36 | +1.55% | 1,366,059 |
| Dec 3, 2025 | $163.76 | $167.00 | $160.22 | $166.77 | +1.64% | 1,291,292 |
| Dec 2, 2025 | $166.94 | $168.08 | $162.76 | $164.08 | -0.95% | 1,444,666 |
| Dec 1, 2025 | $167.55 | $167.57 | $163.76 | $165.66 | -2.26% | 1,276,045 |
| Nov 28, 2025 | $170.00 | $171.77 | $168.41 | $169.49 | +0.56% | 944,859 |
| Nov 26, 2025 | $165.88 | $169.91 | $165.61 | $168.54 | +2.89% | 1,340,474 |
| Nov 25, 2025 | $167.19 | $168.33 | $161.00 | $163.81 | -1.82% | 1,628,772 |
| Nov 24, 2025 | $160.34 | $167.97 | $158.95 | $166.85 | +4.81% | 2,531,810 |
| Nov 21, 2025 | $160.53 | $161.40 | $155.39 | $159.20 | -0.79% | 2,119,421 |
| Nov 20, 2025 | $173.95 | $174.73 | $160.35 | $160.46 | -4.94% | 2,071,467 |
| Nov 19, 2025 | $166.29 | $173.52 | $166.26 | $168.80 | +1.41% | 2,295,859 |
| Nov 18, 2025 | $161.36 | $168.70 | $161.14 | $166.45 | +1.99% | 2,451,805 |
| Nov 17, 2025 | $165.19 | $169.25 | $162.23 | $163.21 | -1.20% | 1,492,254 |
| Nov 14, 2025 | $161.25 | $171.20 | $160.06 | $165.19 | -0.58% | 2,085,932 |
| Nov 13, 2025 | $167.74 | $169.23 | $164.94 | $166.15 | -1.59% | 2,725,495 |
| Nov 12, 2025 | $164.05 | $169.46 | $162.90 | $168.84 | +3.68% | 2,048,582 |
| Nov 11, 2025 | $164.47 | $167.15 | $160.76 | $162.84 | -2.33% | 2,015,765 |
| Nov 10, 2025 | $175.65 | $176.73 | $164.10 | $166.72 | -3.35% | 2,225,486 |
| Nov 7, 2025 | $164.98 | $172.50 | $162.00 | $172.50 | +1.41% | 2,530,944 |
| Nov 6, 2025 | $169.27 | $177.09 | $164.95 | $170.10 | -1.78% | 3,293,253 |
| Nov 5, 2025 | $167.70 | $175.27 | $167.46 | $173.19 | +3.10% | 3,047,213 |
| Nov 4, 2025 | $171.66 | $172.02 | $166.90 | $167.99 | -3.72% | 1,835,826 |
| Nov 3, 2025 | $173.58 | $176.76 | $171.17 | $174.48 | +1.52% | 1,593,331 |
| Oct 31, 2025 | $175.29 | $176.98 | $170.36 | $171.86 | -0.74% | 1,567,808 |
| Oct 30, 2025 | $176.43 | $180.08 | $172.87 | $173.14 | -3.00% | 1,769,207 |
| Oct 29, 2025 | $173.68 | $180.54 | $170.50 | $178.50 | +3.32% | 2,483,095 |
| Oct 28, 2025 | $173.50 | $173.90 | $165.84 | $172.76 | +0.10% | 2,472,194 |
| Oct 27, 2025 | $172.28 | $173.35 | $169.81 | $172.59 | +1.31% | 1,602,458 |
| Oct 24, 2025 | $167.45 | $170.57 | $167.08 | $170.36 | +4.00% | 1,596,170 |
| Oct 23, 2025 | $161.66 | $163.98 | $160.31 | $163.81 | +2.11% | 2,226,112 |
| Oct 22, 2025 | $164.02 | $165.37 | $158.31 | $160.42 | -1.94% | 2,916,195 |
| Oct 21, 2025 | $166.52 | $167.91 | $160.19 | $163.59 | -2.05% | 2,071,021 |
| Oct 20, 2025 | $171.81 | $172.90 | $166.31 | $167.01 | – | 1,768,846 |
Seasonality
NRG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.4% | 1.9% | 3.3% | 5.3% | 1.7% | 4.7% | 2.4% | -0.3% | 3.2% | 3.3% | 0.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -4.2% | 17.6% | -18.3% | 6.5% | -13.6% | 8.9% | -8.1% | -17.7% | -13.1% | 0.4% | ||
| 2025 | 13.5% | 3.6% | -9.7% | 14.8% | 42.8% | 3.0% | 4.1% | -12.7% | 11.3% | 6.1% | -1.1% | -6.0% |
| 2024 | 3.4% | 4.3% | 22.4% | 8.0% | 11.5% | -3.9% | -3.5% | 13.7% | 7.2% | -0.8% | 12.9% | -11.2% |
| 2023 | 8.8% | -4.2% | 4.6% | 0.8% | -1.1% | 10.7% | 2.6% | -1.2% | 2.6% | 11.0% | 12.9% | 8.1% |
| 2022 | -6.5% | -5.2% | 1.4% | -5.5% | 28.2% | -17.1% | -0.2% | 9.4% | -7.3% | 16.9% | -4.4% | -25.0% |
| 2021 | 11.2% | -11.8% | 3.3% | -4.2% | -10.2% | 25.3% | 3.1% | 10.7% | -10.6% | -1.5% | -9.7% | 19.6% |
| 2020 | -6.4% | -10.0% | -17.9% | 24.1% | 7.5% | -9.7% | 4.8% | 1.8% | -10.7% | 3.9% | 3.6% | 14.7% |
| 2019 | 3.4% | 1.9% | 1.9% | -3.0% | -17.3% | 3.2% | -2.7% | 6.6% | 8.8% | 1.4% | -1.0% | 0.1% |
| 2018 | -8.6% | -0.6% | 18.1% | 1.6% | 10.4% | -10.3% | 3.3% | 11.7% | 5.7% | -3.2% | 6.2% | 3.0% |
| 2017 | 35.2% | 0.1% | 12.9% | -9.5% | -5.0% | 7.2% | 43.1% | 1.2% | 2.7% | -2.2% | 10.6% | 3.0% |