sharecast

{{ storiesRelated.title }}

NRG Energy Inc. (NRG)

$90.45

11:10 20/12/24

  • 1.34% $1.20
  • Today's Low & High
  • 87.72 / 91.63
  • Open / Previous Close
  • 87.93 / 90.45
  • 52-week range
  • 83.17% $41.07
  • Volume
  • 5,859,578
  • Market Cap(million)
  • $18,825.45m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 $90.45 $87.93 $91.63 $87.72 5,859,578 n/a
19-Dec-24 $89.25 $89.49 $90.96 $88.00 2,451,955 n/a
18-Dec-24 $88.81 $91.76 $92.02 $88.81 2,264,262 n/a
17-Dec-24 $91.42 $93.36 $93.64 $90.67 2,118,878 n/a
16-Dec-24 $94.18 $95.11 $96.90 $94.16 1,581,333 n/a
13-Dec-24 $94.98 $95.50 $97.14 $94.96 1,180,044 n/a
12-Dec-24 $95.14 $95.25 $97.79 $95.14 1,782,338 n/a
11-Dec-24 $95.48 $94.83 $96.15 $93.63 1,820,133 n/a
10-Dec-24 $93.73 $95.53 $95.95 $93.36 2,210,723 n/a
09-Dec-24 $96.07 $99.22 $99.36 $94.55 2,339,791 n/a
06-Dec-24 $99.26 $101.34 $101.96 $98.67 1,433,205 n/a
05-Dec-24 $101.28 $100.51 $102.30 $99.74 1,853,979 n/a
04-Dec-24 $100.93 $100.60 $102.89 $100.08 2,382,721 n/a
03-Dec-24 $99.11 $100.68 $102.27 $99.06 1,690,450 n/a
02-Dec-24 $99.40 $101.88 $102.50 $99.12 1,999,531 n/a
29-Nov-24 $101.61 $99.89 $103.14 $99.52 1,647,369 n/a
27-Nov-24 $98.89 $101.26 $101.54 $98.23 1,999,004 n/a
26-Nov-24 $101.16 $93.51 $101.45 $92.41 4,612,674 n/a
25-Nov-24 $91.87 $96.55 $97.53 $91.56 4,294,266 n/a
22-Nov-24 $95.48 $97.23 $97.76 $94.54 1,715,070 n/a
21-Nov-24 $96.89 $94.95 $97.47 $94.40 2,457,662 n/a
20-Nov-24 $94.52 $95.43 $96.21 $93.85 1,807,218 n/a
19-Nov-24 $94.86 $92.00 $95.22 $91.66 2,317,425 n/a
18-Nov-24 $93.23 $92.24 $94.50 $91.18 2,688,005 n/a