Explain this page
Arphra AIPlain-English read on NRG Energy, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 153.00 | 156.36 | 152.38 | 153.67 | 153.67 | 153.67 | 0.00% | 649,911 |
| May 01, 2026 | 154.82 | 156.99 | 152.15 | 153.37 | 153.37 | 153.37 | 0.00% | 2,380,555 |
| Apr 30, 2026 | 151.03 | 155.86 | 150.83 | 155.58 | 155.58 | 155.11 | -0.31% | 2,075,281 |
| Apr 29, 2026 | 154.82 | 156.16 | 148.65 | 149.01 | 149.01 | 148.56 | -0.31% | 1,820,563 |
| Apr 28, 2026 | 156.56 | 159.25 | 154.72 | 154.81 | 154.81 | 154.34 | -0.31% | 2,171,765 |
| Apr 27, 2026 | 160.89 | 161.36 | 157.39 | 160.15 | 160.15 | 159.66 | -0.31% | 1,825,400 |
| Apr 24, 2026 | 154.86 | 160.67 | 153.99 | 159.81 | 159.81 | 159.32 | -0.31% | 1,985,691 |
| Apr 23, 2026 | 150.17 | 154.53 | 148.79 | 154.53 | 154.53 | 154.06 | -0.31% | 3,670,500 |
| Apr 22, 2026 | 151.79 | 153.08 | 148.97 | 149.60 | 149.60 | 149.14 | -0.31% | 3,165,825 |
| Apr 21, 2026 | 156.75 | 158.50 | 149.66 | 149.86 | 149.86 | 149.40 | -0.31% | 3,241,000 |
| Apr 20, 2026 | 169.14 | 169.78 | 156.25 | 157.18 | 157.18 | 156.70 | -0.31% | 3,831,016 |
| Apr 17, 2026 | 169.00 | 171.35 | 166.29 | 167.73 | 167.73 | 167.22 | -0.31% | 3,433,241 |
| Apr 16, 2026 | 168.71 | 171.04 | 166.32 | 168.50 | 168.50 | 167.99 | -0.31% | 2,754,774 |
| Apr 15, 2026 | 170.08 | 170.47 | 165.82 | 168.45 | 168.45 | 167.94 | -0.31% | 3,048,763 |
| Apr 14, 2026 | 172.04 | 175.52 | 169.34 | 170.96 | 170.96 | 170.44 | -0.31% | 2,487,021 |
| Apr 13, 2026 | 161.98 | 170.43 | 160.89 | 170.24 | 170.24 | 169.72 | -0.31% | 2,682,739 |
| Apr 10, 2026 | 162.18 | 166.89 | 162.00 | 164.07 | 164.07 | 163.57 | -0.31% | 2,052,845 |
| Apr 09, 2026 | 160.68 | 167.06 | 160.68 | 161.78 | 161.78 | 161.29 | -0.31% | 2,133,100 |
| Apr 08, 2026 | 160.46 | 161.09 | 157.36 | 160.30 | 160.30 | 159.81 | -0.31% | 2,312,781 |
| Apr 07, 2026 | 149.19 | 153.27 | 149.19 | 153.06 | 153.06 | 152.59 | -0.31% | 1,856,400 |
| Apr 06, 2026 | 152.45 | 153.81 | 149.76 | 149.80 | 149.80 | 149.34 | -0.31% | 2,126,689 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.