stockNYSE: NRG • 28 Days Updates
NRG Energy Inc. (NRG)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
NRG Energy Inc.NYSE: NRG
Latest Close
$113.46
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNRG session performance
✓ Latest Close USD
$113.46
Latest session close
$-12.78vs period start
Period Return % % GAIN
-10.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$127.53 / $108.34
Period range envelope
$19.19channel spread
Total Volume SHARES
51.65M
Period turnover
Avg: 2.58M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $113.46 | +1.62% | $114.99 | $112.17 | 1.55M |
| Sep 10, 2026 | $111.65 | -3.22% | $114.96 | $111.47 | 3.53M |
| Sep 09, 2026 | $115.37 | -3.57% | $118.93 | $114.59 | 2.84M |
| Sep 08, 2026 | $119.64 | +0.52% | $121.68 | $118.51 | 2.57M |
| Sep 04, 2026 | $119.02 | +6.95% | $119.25 | $111.29 | 3.40M |
| Sep 03, 2026 | $111.84 | -0.36% | $114.00 | $110.12 | 2.33M |
| Sep 02, 2026 | $111.09 | +0.53% | $111.92 | $108.78 | 2.11M |
| Sep 01, 2026 | $109.51 | -0.55% | $112.15 | $108.34 | 2.18M |
| Aug 31, 2026 | $110.12 | -0.90% | $110.98 | $108.54 | 3.58M |
| Aug 28, 2026 | $111.12 | -2.88% | $115.09 | $110.65 | 2.17M |
| Aug 27, 2026 | $114.41 | -1.49% | $117.31 | $113.24 | 2.03M |
| Aug 26, 2026 | $116.14 | +2.23% | $117.39 | $113.99 | 1.64M |
| Aug 25, 2026 | $113.61 | +1.64% | $115.63 | $112.90 | 2.97M |
| Aug 24, 2026 | $111.78 | -1.18% | $114.46 | $111.30 | 4.78M |
| Aug 21, 2026 | $113.11 | -1.95% | $117.23 | $113.06 | 2.87M |
Page 1 of 2