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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $95.85 | $110.38 | $90.80 | $96.06 | +0.43% | 69,688,330 |
| Sep 2026 | $109.50 | $121.68 | $93.36 | $95.65 | -13.14% | 58,812,043 |
| Aug 2026 | $134.70 | $140.72 | $108.54 | $110.12 | -18.00% | 68,393,673 |
| Jul 2026 | $145.56 | $145.85 | $122.45 | $134.29 | -8.06% | 51,282,409 |
| Jun 2026 | $131.09 | $150.97 | $120.11 | $146.06 | +8.93% | 57,867,588 |
| May 2026 | $154.82 | $159.25 | $121.22 | $134.08 | -13.82% | 59,359,879 |
| Apr 2026 | $147.93 | $175.52 | $145.85 | $155.58 | +6.46% | 53,687,916 |
| Mar 2026 | $175.69 | $181.58 | $139.89 | $146.14 | -18.34% | 73,494,728 |
| Feb 2026 | $152.11 | $189.96 | $140.49 | $178.96 | +17.25% | 44,247,171 |
| Jan 2026 | $161.58 | $170.24 | $141.97 | $152.63 | -4.15% | 40,006,365 |
| Dec 2025 | $167.55 | $172.40 | $147.98 | $159.24 | -6.05% | 37,081,046 |
| Nov 2025 | $173.58 | $177.09 | $155.39 | $169.49 | -1.38% | 40,278,548 |
| Oct 2025 | $161.68 | $180.54 | $158.31 | $171.86 | +6.12% | 50,113,867 |
| Sep 2025 | $142.27 | $172.04 | $140.77 | $161.95 | +11.26% | 50,045,406 |
| Aug 2025 | $162.17 | $175.96 | $143.55 | $145.56 | -12.94% | 59,859,081 |
| Jul 2025 | $160.26 | $169.24 | $143.40 | $167.20 | +4.12% | 59,316,713 |
| Jun 2025 | $156.54 | $168.57 | $147.69 | $160.58 | +3.00% | 68,688,219 |
| May 2025 | $111.29 | $161.78 | $111.25 | $155.90 | +42.27% | 83,831,744 |
| Apr 2025 | $95.60 | $110.10 | $79.57 | $109.58 | +14.79% | 58,788,789 |
| Mar 2025 | $106.60 | $106.98 | $80.90 | $95.46 | -9.70% | 72,064,281 |
| Feb 2025 | $99.00 | $117.26 | $98.27 | $105.71 | +3.19% | 52,216,529 |
| Jan 2025 | $91.01 | $115.38 | $90.38 | $102.44 | +13.54% | 69,796,709 |
| Dec 2024 | $101.88 | $102.89 | $87.72 | $90.22 | -11.21% | 51,223,828 |
| Nov 2024 | $89.90 | $103.14 | $85.25 | $101.61 | +12.40% | 57,561,642 |
| Oct 2024 | $90.81 | $96.40 | $84.09 | $90.40 | -0.77% | 57,027,155 |
| Sep 2024 | $84.80 | $93.17 | $76.13 | $91.10 | +7.16% | 53,275,794 |
| Aug 2024 | $75.00 | $85.38 | $65.11 | $85.01 | +13.09% | 65,439,253 |
| Jul 2024 | $78.83 | $80.88 | $71.83 | $75.17 | -3.45% | 55,120,839 |
| Jun 2024 | $80.63 | $83.74 | $75.88 | $77.86 | -3.88% | 76,155,974 |
| May 2024 | $72.94 | $87.58 | $71.50 | $81.00 | +11.46% | 87,700,795 |
| Apr 2024 | $67.60 | $76.54 | $66.90 | $72.67 | +7.36% | 76,475,372 |
| Mar 2024 | $55.78 | $68.57 | $55.50 | $67.69 | +22.36% | 96,304,104 |
| Feb 2024 | $53.08 | $56.09 | $51.26 | $55.32 | +4.30% | 57,526,195 |
| Jan 2024 | $51.50 | $54.69 | $50.23 | $53.04 | +2.59% | 68,630,346 |
| Dec 2023 | $47.72 | $52.16 | $47.22 | $51.70 | +8.07% | 60,683,280 |
| Nov 2023 | $43.00 | $48.58 | $41.73 | $47.84 | +12.88% | 103,992,826 |
| Oct 2023 | $38.47 | $42.64 | $36.61 | $42.38 | +10.02% | 65,129,774 |
| Sep 2023 | $37.77 | $40.12 | $37.46 | $38.52 | +2.58% | 48,687,930 |
| Aug 2023 | $37.93 | $38.33 | $35.98 | $37.55 | -1.16% | 63,449,650 |
| Jul 2023 | $37.22 | $38.97 | $36.14 | $37.99 | +1.60% | 84,133,578 |
| Jun 2023 | $34.43 | $37.52 | $31.68 | $37.39 | +10.65% | 123,037,287 |
| May 2023 | $34.06 | $35.18 | $30.52 | $33.79 | -1.11% | 137,151,961 |
| Apr 2023 | $34.35 | $36.32 | $33.04 | $34.17 | -0.35% | 54,597,925 |
| Mar 2023 | $32.53 | $34.87 | $30.25 | $34.29 | +4.57% | 107,662,823 |
| Feb 2023 | $34.00 | $35.87 | $32.64 | $32.79 | -4.18% | 78,770,926 |
| Jan 2023 | $31.88 | $34.30 | $30.67 | $34.22 | +7.54% | 77,722,692 |
| Dec 2022 | $42.95 | $43.21 | $30.64 | $31.82 | -25.04% | 112,514,133 |
| Nov 2022 | $44.52 | $45.80 | $40.81 | $42.45 | -4.39% | 58,381,950 |
| Oct 2022 | $39.07 | $44.74 | $38.14 | $44.40 | +16.02% | 45,291,961 |
| Sep 2022 | $41.23 | $44.91 | $38.18 | $38.27 | -7.29% | 49,389,330 |
| Aug 2022 | $37.50 | $43.90 | $36.83 | $41.28 | +9.35% | 55,768,003 |
| Jul 2022 | $38.36 | $39.19 | $34.91 | $37.75 | -1.10% | 62,940,764 |
| Jun 2022 | $46.00 | $46.59 | $35.66 | $38.17 | -17.09% | 74,022,324 |
| May 2022 | $36.22 | $47.82 | $35.91 | $46.04 | +28.25% | 106,314,051 |
| Apr 2022 | $38.56 | $41.52 | $35.82 | $35.90 | -6.41% | 47,454,681 |
| Mar 2022 | $37.69 | $39.76 | $35.96 | $38.36 | +1.37% | 72,726,027 |
| Feb 2022 | $39.64 | $41.18 | $36.65 | $37.84 | -5.23% | 50,810,424 |
| Jan 2022 | $43.22 | $43.36 | $37.92 | $39.93 | -7.31% | 49,232,527 |
| Dec 2021 | $36.44 | $43.30 | $35.60 | $43.08 | +19.60% | 50,799,335 |
| Nov 2021 | $39.90 | $40.90 | $34.70 | $36.02 | -9.70% | 59,896,278 |
| Oct 2021 | $41.09 | $42.40 | $39.66 | $39.89 | -2.30% | 38,354,379 |
| Sep 2021 | $45.77 | $45.84 | $40.52 | $40.83 | -10.60% | 36,972,418 |
| Aug 2021 | $41.42 | $46.10 | $40.81 | $45.67 | +10.74% | 46,378,718 |
| Jul 2021 | $40.09 | $42.11 | $38.48 | $41.24 | +2.33% | 50,509,431 |
| Jun 2021 | $32.45 | $41.13 | $32.08 | $40.30 | +25.35% | 75,551,149 |
| May 2021 | $35.91 | $36.28 | $31.94 | $32.15 | -10.25% | 64,614,990 |
| Apr 2021 | $37.72 | $39.13 | $35.42 | $35.82 | -5.06% | 47,211,437 |
| Mar 2021 | $41.98 | $44.08 | $34.96 | $37.73 | +3.34% | 116,860,080 |
| Feb 2021 | $41.67 | $43.54 | $35.82 | $36.51 | -11.83% | 65,604,967 |
| Jan 2021 | $37.73 | $42.95 | $35.73 | $41.41 | +10.28% | 50,566,461 |
| Dec 2020 | $32.94 | $37.64 | $32.53 | $37.55 | +14.66% | 45,499,708 |
| Nov 2020 | $32.04 | $33.56 | $30.47 | $32.75 | +3.57% | 51,461,471 |
| Oct 2020 | $30.79 | $34.40 | $29.95 | $31.62 | +2.86% | 46,858,798 |
| Sep 2020 | $34.33 | $36.00 | $28.22 | $30.74 | -10.67% | 48,484,035 |
| Aug 2020 | $33.71 | $36.35 | $33.17 | $34.41 | +1.77% | 39,410,040 |
| Jul 2020 | $32.59 | $35.55 | $31.66 | $33.81 | +3.84% | 51,033,372 |
| Jun 2020 | $36.06 | $38.27 | $31.24 | $32.56 | -9.68% | 62,334,992 |
| May 2020 | $32.92 | $37.09 | $30.69 | $36.05 | +7.52% | 53,769,309 |
| Apr 2020 | $26.33 | $35.64 | $25.30 | $33.53 | +23.00% | 70,106,257 |
| Mar 2020 | $33.31 | $35.50 | $19.54 | $27.26 | -17.92% | 96,913,089 |
| Feb 2020 | $37.03 | $40.25 | $31.90 | $33.21 | -9.98% | 48,936,526 |
| Jan 2020 | $39.83 | $39.99 | $36.24 | $36.89 | -7.19% | 51,375,616 |
| Dec 2019 | $39.67 | $40.99 | $38.29 | $39.75 | +0.05% | 53,735,851 |
| Nov 2019 | $40.30 | $41.78 | $38.39 | $39.73 | -0.97% | 65,667,535 |
| Oct 2019 | $39.54 | $41.19 | $37.80 | $40.12 | +1.31% | 44,347,142 |
| Sep 2019 | $36.26 | $40.02 | $36.14 | $39.60 | +8.79% | 49,585,426 |
| Aug 2019 | $34.11 | $36.53 | $32.63 | $36.40 | +6.62% | 63,026,194 |
| Jul 2019 | $35.24 | $36.27 | $33.92 | $34.14 | -2.79% | 63,607,429 |
| Jun 2019 | $34.15 | $35.92 | $33.01 | $35.12 | +3.17% | 80,595,694 |
| May 2019 | $41.00 | $41.17 | $33.43 | $34.04 | -17.32% | 90,584,344 |
| Apr 2019 | $42.67 | $43.02 | $40.55 | $41.17 | -3.08% | 53,421,677 |
| Mar 2019 | $41.75 | $43.66 | $40.55 | $42.48 | +1.92% | 86,004,166 |
| Feb 2019 | $40.80 | $43.09 | $40.20 | $41.68 | +1.88% | 57,715,639 |
| Jan 2019 | $39.10 | $42.00 | $37.55 | $40.91 | +3.31% | 72,552,922 |
| Dec 2018 | $38.86 | $43.08 | $35.98 | $39.60 | +3.04% | 105,529,354 |
| Nov 2018 | $36.30 | $40.38 | $36.07 | $38.43 | +6.19% | 120,062,441 |
| Oct 2018 | $37.48 | $38.25 | $35.08 | $36.19 | -3.24% | 89,903,677 |
| Sep 2018 | $35.32 | $37.42 | $34.51 | $37.40 | +5.68% | 65,433,950 |
| Aug 2018 | $31.57 | $35.76 | $30.96 | $35.39 | +11.75% | 84,441,070 |
| Jul 2018 | $30.30 | $32.89 | $29.90 | $31.67 | +3.16% | 82,033,391 |
| Jun 2018 | $34.17 | $34.52 | $30.35 | $30.70 | -10.31% | 119,555,669 |
| May 2018 | $31.09 | $35.17 | $30.25 | $34.23 | +10.42% | 134,028,267 |
| Apr 2018 | $30.56 | $31.82 | $29.82 | $31.00 | +1.54% | 90,685,358 |
| Mar 2018 | $26.90 | $31.15 | $26.49 | $30.53 | +18.06% | 125,339,795 |
| Feb 2018 | $25.89 | $27.04 | $23.75 | $25.86 | -0.58% | 114,909,708 |
| Jan 2018 | $28.57 | $29.61 | $25.71 | $26.01 | -8.67% | 129,213,228 |
| Dec 2017 | $27.76 | $29.21 | $26.69 | $28.48 | +3.00% | 98,968,403 |
| Nov 2017 | $25.20 | $29.78 | $24.65 | $27.65 | +10.60% | 123,307,929 |
| Oct 2017 | $25.60 | $26.68 | $24.55 | $25.00 | -2.31% | 109,454,602 |
| Sep 2017 | $24.91 | $25.71 | $22.90 | $25.59 | +2.73% | 118,939,586 |
| Aug 2017 | $24.66 | $26.25 | $23.82 | $24.91 | +1.18% | 112,650,659 |
| Jul 2017 | $17.34 | $25.43 | $15.95 | $24.62 | +42.97% | 227,544,350 |
| Jun 2017 | $16.51 | $17.75 | $16.15 | $17.22 | +7.22% | 93,967,229 |
| May 2017 | $16.70 | $16.92 | $14.52 | $16.06 | -4.97% | 131,419,464 |
| Apr 2017 | $18.58 | $19.07 | $16.76 | $16.90 | -9.63% | 84,761,609 |
| Mar 2017 | $16.86 | $18.95 | $16.59 | $18.70 | +12.92% | 153,135,206 |
| Feb 2017 | $16.49 | $17.75 | $15.83 | $16.56 | +0.12% | 114,656,347 |
| Jan 2017 | $12.32 | $16.64 | $12.19 | $16.54 | +34.91% | 147,338,858 |
| Dec 2016 | $11.31 | $13.06 | $10.98 | $12.26 | +8.11% | 138,099,718 |
| Nov 2016 | $10.65 | $12.15 | $9.84 | $11.34 | +6.68% | 132,302,048 |
| Oct 2016 | $11.32 | $12.15 | $10.20 | $10.63 | -5.17% | 120,057,693 |
| Sep 2016 | $12.10 | $12.51 | $10.70 | $11.21 | -7.43% | 105,452,900 |
| Aug 2016 | $13.78 | $14.54 | $11.75 | $12.11 | -12.50% | 88,994,100 |
| Jul 2016 | $15.03 | $16.02 | $13.77 | $13.84 | -7.67% | 78,676,600 |
| Jun 2016 | $16.34 | $18.32 | $13.22 | $14.99 | -8.49% | 134,032,500 |
| May 2016 | $15.01 | $16.75 | $13.92 | $16.38 | +8.48% | 110,525,600 |
| Apr 2016 | $12.98 | $15.33 | $11.69 | $15.10 | +16.06% | 134,305,900 |
| Mar 2016 | $10.87 | $14.47 | $10.66 | $13.01 | +20.69% | 147,811,700 |
| Feb 2016 | $10.63 | $12.14 | $9.03 | $10.78 | +1.32% | 135,456,400 |
| Jan 2016 | $11.57 | $12.04 | $8.92 | $10.64 | -9.60% | 145,470,000 |
| Dec 2015 | $12.18 | $12.65 | $8.80 | $11.77 | -4.77% | 233,697,400 |
| Nov 2015 | $12.86 | $14.54 | $11.51 | $12.36 | -4.11% | 138,617,000 |
| Oct 2015 | $14.87 | $16.11 | $12.62 | $12.89 | -13.20% | 163,409,900 |
| Sep 2015 | $19.63 | $19.80 | $14.43 | $14.85 | -25.45% | 178,206,200 |
| Aug 2015 | $22.39 | $22.60 | $18.55 | $19.92 | -11.27% | 130,627,300 |
| Jul 2015 | $22.99 | $23.22 | $20.95 | $22.45 | -1.88% | 91,536,500 |
| Jun 2015 | $25.17 | $25.39 | $22.83 | $22.88 | -9.21% | 84,534,500 |
| May 2015 | $25.28 | $26.78 | $24.39 | $25.20 | -0.16% | 74,546,600 |
| Apr 2015 | $24.99 | $26.93 | $23.53 | $25.24 | +0.20% | 97,912,300 |
| Mar 2015 | $23.98 | $26.08 | $22.78 | $25.19 | +5.05% | 101,165,100 |
| Feb 2015 | $24.70 | $26.66 | $23.62 | $23.98 | -2.76% | 75,731,500 |
| Jan 2015 | $27.03 | $27.90 | $23.76 | $24.66 | -8.50% | 90,361,500 |
| Dec 2014 | $31.00 | $31.27 | $25.77 | $26.95 | -13.79% | 104,180,400 |
| Nov 2014 | $30.10 | $33.92 | $29.68 | $31.26 | +4.27% | 74,498,600 |
| Oct 2014 | $30.68 | $31.97 | $26.43 | $29.98 | -1.64% | 109,911,900 |
| Sep 2014 | $30.82 | $31.29 | $29.40 | $30.48 | -0.97% | 73,374,400 |
| Aug 2014 | $30.08 | $31.23 | $28.97 | $30.78 | -0.58% | 80,829,500 |
| Jul 2014 | $37.29 | $37.39 | $30.27 | $30.96 | -16.77% | 101,012,000 |
| Jun 2014 | $35.70 | $38.09 | $35.51 | $37.20 | +4.38% | 61,999,700 |
| May 2014 | $32.83 | $35.70 | $32.83 | $35.64 | +8.92% | 91,211,100 |
| Apr 2014 | $31.78 | $33.45 | $31.50 | $32.72 | +2.89% | 81,335,000 |
| Mar 2014 | $28.73 | $32.04 | $28.43 | $31.80 | +9.39% | 67,807,100 |
| Feb 2014 | $27.90 | $29.33 | $27.08 | $29.07 | +4.38% | 67,212,600 |
| Jan 2014 | $28.74 | $29.30 | $26.57 | $27.85 | -3.03% | 90,806,400 |
| Dec 2013 | $26.46 | $28.89 | $26.34 | $28.72 | +8.54% | 59,391,500 |
| Nov 2013 | $28.62 | $28.68 | $26.30 | $26.46 | -7.26% | 59,333,100 |
| Oct 2013 | $27.37 | $30.28 | $27.11 | $28.53 | +4.39% | 87,179,100 |
| Sep 2013 | $26.47 | $28.25 | $25.69 | $27.33 | +4.11% | 67,480,600 |
| Aug 2013 | $26.94 | $27.28 | $25.24 | $26.25 | -2.13% | 82,509,300 |
| Jul 2013 | $26.76 | $29.19 | $25.81 | $26.82 | +0.45% | 67,779,400 |
| Jun 2013 | $25.49 | $27.55 | $24.86 | $26.70 | +4.62% | 78,544,000 |
| May 2013 | $27.86 | $28.67 | $25.52 | $25.52 | -8.43% | 83,286,600 |
| Apr 2013 | $26.41 | $28.18 | $26.07 | $27.87 | +5.21% | 59,136,800 |
| Mar 2013 | $24.03 | $26.51 | $23.82 | $26.49 | +10.38% | 77,362,300 |
| Feb 2013 | $24.24 | $24.56 | $23.43 | $24.00 | 0.00% | 61,262,800 |
| Jan 2013 | $23.38 | $24.27 | $22.60 | $24.00 | +4.39% | 82,647,000 |
| Dec 2012 | $21.19 | $23.74 | $20.83 | $22.99 | +8.96% | 128,144,700 |
| Nov 2012 | $21.39 | $21.83 | $19.15 | $21.10 | -2.13% | 89,672,400 |
| Oct 2012 | $21.36 | $23.78 | $21.36 | $21.56 | +0.79% | 82,988,700 |
| Sep 2012 | $21.30 | $22.41 | $21.07 | $21.39 | +0.23% | 94,390,000 |
| Aug 2012 | $19.83 | $22.92 | $18.83 | $21.34 | +7.67% | 96,207,500 |
| Jul 2012 | $17.44 | $20.12 | $16.66 | $19.82 | +14.17% | 94,418,400 |
| Jun 2012 | $15.08 | $17.49 | $14.65 | $17.36 | +13.32% | 78,558,700 |
| May 2012 | $16.93 | $17.06 | $14.81 | $15.32 | -9.88% | 81,987,200 |
| Apr 2012 | $15.66 | $17.03 | $14.29 | $17.00 | +8.49% | 73,389,100 |
| Mar 2012 | $17.21 | $17.50 | $15.53 | $15.67 | -8.36% | 72,477,300 |
| Feb 2012 | $16.91 | $17.99 | $16.59 | $17.10 | +1.30% | 48,253,400 |
| Jan 2012 | $18.44 | $18.46 | $16.06 | $16.88 | -6.84% | 64,821,400 |
| Dec 2011 | $19.69 | $19.85 | $17.47 | $18.12 | -7.93% | 54,780,900 |
| Nov 2011 | $20.76 | $22.61 | $18.71 | $19.68 | -8.12% | 55,746,900 |
| Oct 2011 | $21.00 | $22.16 | $18.65 | $21.42 | +0.99% | 60,062,600 |
| Sep 2011 | $23.39 | $24.12 | $21.09 | $21.21 | -9.51% | 63,875,200 |
| Aug 2011 | $24.76 | $24.81 | $19.98 | $23.44 | -4.40% | 89,326,700 |
| Jul 2011 | $24.50 | $25.66 | $23.26 | $24.52 | -0.24% | 50,491,500 |
| Jun 2011 | $24.72 | $24.85 | $22.74 | $24.58 | -0.73% | 60,106,300 |
| May 2011 | $24.28 | $25.54 | $23.45 | $24.76 | +2.31% | 53,051,000 |
| Apr 2011 | $21.69 | $24.24 | $21.05 | $24.20 | +12.35% | 54,169,400 |
| Mar 2011 | $20.02 | $21.95 | $19.09 | $21.54 | +7.75% | 69,946,000 |
| Feb 2011 | $20.86 | $21.36 | $19.22 | $19.99 | -3.66% | 49,759,200 |
| Jan 2011 | $19.72 | $21.70 | $19.37 | $20.75 | +6.19% | 61,479,700 |
| Dec 2010 | $19.60 | $19.71 | $18.22 | $19.54 | +0.83% | 60,878,900 |
| Nov 2010 | $20.00 | $20.41 | $19.11 | $19.38 | -2.66% | 57,118,000 |
| Oct 2010 | $21.02 | $21.64 | $19.61 | $19.91 | -4.37% | 46,714,100 |
| Sep 2010 | $20.61 | $22.09 | $20.47 | $20.82 | +2.46% | 52,914,100 |
| Aug 2010 | $23.81 | $23.81 | $20.02 | $20.32 | -10.41% | 68,361,200 |
| Jul 2010 | $21.24 | $23.54 | $21.00 | $22.68 | +6.93% | 50,113,100 |
| Jun 2010 | $23.06 | $24.44 | $21.06 | $21.21 | -9.16% | 75,917,200 |
| May 2010 | $24.34 | $25.19 | $20.49 | $23.35 | -3.39% | 93,890,200 |
| Apr 2010 | $21.08 | $24.74 | $21.06 | $24.17 | +15.65% | 76,541,900 |
| Mar 2010 | $21.89 | $23.03 | $20.20 | $20.90 | -4.30% | 94,625,400 |
| Feb 2010 | $24.15 | $24.23 | $21.34 | $21.84 | -9.42% | 89,227,400 |
| Jan 2010 | $23.78 | $25.70 | $23.70 | $24.11 | +2.12% | 135,531,200 |
| Dec 2009 | $24.08 | $26.15 | $23.46 | $23.61 | -1.38% | 57,692,500 |
| Nov 2009 | $23.26 | $24.99 | $22.82 | $23.94 | +4.13% | 73,502,700 |
| Oct 2009 | $28.00 | $29.18 | $22.94 | $22.99 | -18.45% | 67,924,700 |
| Sep 2009 | $26.90 | $29.25 | $25.75 | $28.19 | +4.99% | 51,460,900 |
| Aug 2009 | $27.74 | $29.26 | $26.56 | $26.85 | -1.32% | 63,579,900 |
| Jul 2009 | $26.20 | $27.79 | $21.94 | $27.21 | +4.82% | 117,103,800 |
| Jun 2009 | $22.55 | $25.96 | $20.81 | $25.96 | +15.38% | 79,461,100 |
| May 2009 | $18.01 | $22.61 | $17.79 | $22.50 | +25.14% | 69,494,700 |
| Apr 2009 | $17.65 | $19.95 | $16.50 | $17.98 | +2.16% | 64,822,400 |
| Mar 2009 | $18.50 | $18.89 | $15.19 | $17.60 | -6.88% | 68,893,500 |
| Feb 2009 | $23.13 | $25.38 | $18.59 | $18.90 | -19.09% | 48,974,300 |
| Jan 2009 | $23.28 | $24.80 | $21.33 | $23.36 | +0.13% | 46,190,400 |
| Dec 2008 | $23.50 | $25.15 | $19.81 | $23.33 | -1.52% | 61,875,600 |
| Nov 2008 | $22.76 | $24.97 | $15.70 | $23.69 | +1.89% | 74,163,800 |
| Oct 2008 | $24.67 | $25.40 | $14.39 | $23.25 | -6.06% | 181,965,400 |
| Sep 2008 | $37.90 | $37.90 | $22.20 | $24.75 | -34.25% | 157,634,100 |
| Aug 2008 | $36.89 | $39.24 | $32.44 | $37.64 | +3.72% | 92,584,000 |
| Jul 2008 | $42.69 | $43.95 | $34.38 | $36.29 | -15.41% | 90,072,200 |
| Jun 2008 | $41.28 | $44.40 | $41.16 | $42.90 | +3.15% | 56,722,100 |
| May 2008 | $43.95 | $44.28 | $39.76 | $41.59 | -5.37% | 85,961,500 |
| Apr 2008 | $39.29 | $45.78 | $38.36 | $43.95 | +12.72% | 65,715,400 |
| Mar 2008 | $41.15 | $43.00 | $37.46 | $38.99 | -5.52% | 106,623,100 |
| Feb 2008 | $38.52 | $42.00 | $37.26 | $41.27 | +6.94% | 63,833,900 |
| Jan 2008 | $43.71 | $43.96 | $34.56 | $38.59 | -10.96% | 107,416,100 |
| Dec 2007 | $42.80 | $43.70 | $40.50 | $43.34 | +2.24% | 45,676,000 |
| Nov 2007 | $45.65 | $46.56 | $38.79 | $42.39 | -7.16% | 65,854,900 |
| Oct 2007 | $42.17 | $47.19 | $41.96 | $45.66 | +7.97% | 53,591,200 |
| Sep 2007 | $38.14 | $42.84 | $38.08 | $42.29 | +11.03% | 47,469,900 |
| Aug 2007 | $38.52 | $45.08 | $23.03 | $38.09 | -1.19% | 107,947,100 |
| Jul 2007 | $41.93 | $44.74 | $36.40 | $38.55 | -7.26% | 83,565,900 |
| Jun 2007 | $44.90 | $45.93 | $40.38 | $41.57 | +89.21% | 87,205,300 |
| May 2007 | $19.92 | $22.17 | $19.60 | $21.97 | +11.30% | 214,065,716 |
| Apr 2007 | $18.01 | $20.19 | $17.99 | $19.74 | +9.61% | 134,012,796 |
| Mar 2007 | $16.69 | $18.55 | $16.31 | $18.01 | +8.62% | 172,567,180 |
| Feb 2007 | $14.98 | $17.50 | $14.89 | $16.58 | +10.68% | 138,270,076 |
| Jan 2007 | $14.09 | $15.06 | $13.60 | $14.98 | +7.00% | 103,805,200 |
| Dec 2006 | $14.23 | $14.87 | $13.92 | $14.00 | -1.62% | 84,248,000 |
| Nov 2006 | $12.02 | $14.52 | $11.98 | $14.23 | +18.29% | 173,990,000 |
| Oct 2006 | $11.31 | $12.44 | $11.06 | $12.03 | +6.27% | 169,463,600 |
| Sep 2006 | $12.66 | $12.70 | $11.06 | $11.32 | -10.58% | 199,655,600 |
| Aug 2006 | $12.25 | $12.78 | $11.59 | $12.66 | +2.84% | 158,290,000 |
| Jul 2006 | $12.14 | $12.55 | $11.59 | $12.31 | +2.16% | 68,749,200 |
| Jun 2006 | $12.50 | $13.15 | $11.23 | $12.05 | -3.14% | 226,050,800 |
| May 2006 | $11.88 | $12.85 | $10.61 | $12.44 | +4.54% | 195,124,800 |
| Apr 2006 | $11.34 | $12.15 | $11.28 | $11.90 | +5.22% | 99,439,200 |
| Mar 2006 | $10.81 | $11.73 | $10.44 | $11.31 | +4.63% | 132,240,800 |
| Feb 2006 | $12.12 | $12.16 | $10.53 | $10.81 | -10.36% | 131,239,600 |
| Jan 2006 | $11.85 | $12.36 | $11.38 | $12.06 | -48.81% | 162,472,000 |
| Dec 2005 | $21.90 | $23.66 | $21.57 | $23.56 | +7.90% | 32,230,000 |
| Nov 2005 | $21.50 | $22.86 | $18.80 | $21.84 | +1.53% | 57,226,000 |
| Oct 2005 | $21.65 | $24.72 | $20.72 | $21.51 | +0.96% | 81,438,000 |
| Sep 2005 | $20.01 | $22.23 | $19.52 | $21.30 | +6.45% | 37,124,200 |
| Aug 2005 | $19.17 | $20.95 | $18.65 | $20.01 | +4.35% | 39,201,200 |
| Jul 2005 | $18.80 | $19.21 | $18.20 | $19.18 | +1.99% | 23,569,000 |
| Jun 2005 | $17.90 | $18.81 | $17.23 | $18.80 | +5.17% | 33,840,800 |
| May 2005 | $15.59 | $17.93 | $15.23 | $17.88 | +14.95% | 54,458,200 |
| Apr 2005 | $17.17 | $17.69 | $15.15 | $15.55 | -8.93% | 36,517,000 |
| Mar 2005 | $19.33 | $19.49 | $16.40 | $17.08 | -11.32% | 44,348,400 |
| Feb 2005 | $17.50 | $19.55 | $17.45 | $19.26 | +10.03% | 38,540,000 |
| Jan 2005 | $18.03 | $18.09 | $16.55 | $17.50 | -2.91% | 21,949,000 |
| Dec 2004 | $16.00 | $18.09 | $15.56 | $18.03 | +12.66% | 57,653,600 |
| Nov 2004 | $13.89 | $16.19 | $13.85 | $16.00 | +15.36% | 22,623,800 |
| Oct 2004 | $13.51 | $14.00 | $13.00 | $13.87 | +2.97% | 16,431,800 |
| Sep 2004 | $13.69 | $13.70 | $12.80 | $13.47 | -1.50% | 18,492,400 |
| Aug 2004 | $13.30 | $14.22 | $13.30 | $13.68 | +2.86% | 21,573,200 |
| Jul 2004 | $12.38 | $13.55 | $12.05 | $13.30 | +7.22% | 21,930,800 |
| Jun 2004 | $10.59 | $12.40 | $10.44 | $12.40 | +17.31% | 25,867,800 |
| May 2004 | $10.85 | $10.85 | $9.59 | $10.57 | -2.58% | 10,276,800 |
| Apr 2004 | $11.13 | $11.40 | $10.35 | $10.85 | -2.25% | 11,378,400 |
| Mar 2004 | $9.60 | $11.10 | $9.43 | $11.10 | +15.03% | 23,230,400 |
| Feb 2004 | $10.00 | $10.18 | $9.05 | $9.65 | -3.50% | 15,740,000 |
| Jan 2004 | $11.00 | $11.25 | $9.88 | $10.00 | -8.68% | 13,157,600 |
| Dec 2003 | $9.50 | $11.53 | $9.50 | $10.95 | – | 17,762,600 |
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% |