sharecast

{{ storiesRelated.title }}

NRG Energy Inc. (NRG)

$96.95

10:58 21/11/24

  • 2.51% $2.37
  • Today's Low & High
  • 94.40 / 97.47
  • Open / Previous Close
  • 94.95 / 94.52
  • 52-week range
  • 114.36% $51.69
  • Volume
  • 1,763,988
  • Market Cap(million)
  • $20,178.30m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
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
15-Nov-24 $92.19 $91.62 $92.92 $91.23 1,993,021 n/a
14-Nov-24 $91.64 $92.60 $94.20 $91.29 2,072,742 n/a
13-Nov-24 $92.48 $92.98 $94.78 $92.06 2,684,000 n/a
12-Nov-24 $92.66 $93.50 $95.70 $90.37 2,303,436 n/a
11-Nov-24 $94.28 $98.55 $99.36 $93.82 2,701,825 n/a
08-Nov-24 $96.14 $99.75 $102.84 $94.74 4,781,211 n/a
07-Nov-24 $96.40 $93.75 $97.35 $92.96 3,935,776 n/a
06-Nov-24 $92.39 $91.52 $93.00 $90.84 2,468,514 n/a
05-Nov-24 $91.25 $88.13 $91.52 $88.13 2,186,329 n/a
04-Nov-24 $88.05 $85.70 $89.03 $85.25 2,982,117 n/a
01-Nov-24 $86.72 $89.90 $90.26 $85.99 2,648,320 n/a
31-Oct-24 $90.40 $88.35 $91.01 $88.10 2,149,994 n/a
30-Oct-24 $88.45 $88.86 $89.97 $87.61 2,135,756 n/a
29-Oct-24 $88.10 $87.94 $89.08 $86.16 2,592,082 n/a
28-Oct-24 $88.73 $88.11 $88.89 $87.70 1,814,182 n/a
25-Oct-24 $87.53 $90.02 $90.15 $87.28 3,073,486 n/a
24-Oct-24 $89.28 $88.08 $89.56 $87.42 2,827,297 n/a
23-Oct-24 $87.73 $84.90 $88.00 $84.90 4,343,477 n/a
22-Oct-24 $85.30 $85.47 $85.98 $84.09 1,779,391 n/a
21-Oct-24 $86.45 $86.45 $87.07 $85.23 1,651,222 n/a
18-Oct-24 $86.33 $86.04 $87.15 $85.50 2,055,463 n/a
17-Oct-24 $86.00 $92.07 $92.82 $85.96 2,379,435 n/a