NRG Energy, Inc. (NRG) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +8.8%
- 3M
- -6.1%
- YTD
- -15.3%
- 1Y
- -9.7%
- 3Y
- +55.3%
- 5Y
- +28.3%
Loading 10-year price history...
NRG Historical Performance
NRG Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +13.7%
- 2004 annual price return
- +60.5%
- 2005 annual price return
- +33.1%
- 2006 annual price return
- +16.8%
- 2007 annual price return
- +55.2%
- 2008 annual price return
- -45.5%
- 2009 annual price return
- -0.1%
- 2010 annual price return
- -18.1%
- 2011 annual price return
- -8.6%
- 2012 annual price return
- +27.9%
- 2013 annual price return
- +25.4%
- 2014 annual price return
- -5.7%
- 2015 annual price return
- -57.2%
- 2016 annual price return
- +6.3%
- 2017 annual price return
- +131.5%
- 2018 annual price return
- +37.0%
- 2019 annual price return
- +4.3%
- 2020 annual price return
- -3.2%
- 2021 annual price return
- +18.7%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +61.9%
- 2024 annual price return
- +76.0%
- 2025 annual price return
- +71.7%
- 2026 annual price return
- +7.7%
NRG Stock Price Trajectory (2003–2026)
As of July 6, 2026, NRG Energy, Inc. (NRG) trades at $140.80, representing a -9.7% return over the past year. The stock has delivered a +300.0% total return over five years (+28.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $189.96 on February 25, 2026. From this peak, NRG has corrected -25.9%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers VST (-17.3% 1Y), CEG (-23.2% 1Y), and EXC (+6.6% 1Y), NRG has underperformed the peer group average. Compare NRG vs VST →
NRG Historical Price Data · from 2003
Rows 1–50 of 5,681| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 145.56 | 145.85 | 137.48 | 140.80 | 2.90M | -3.60% |
| 2026-06-30 | 149.17 | 150.76 | 145.17 | 146.06 | 1.96M | -2.05% |
| 2026-06-29 | 149.29 | 150.06 | 146.20 | 149.11 | 2.39M | -0.17% |
| 2026-06-26 | 145.18 | 150.51 | 145.00 | 149.36 | 2.32M | +1.53% |
| 2026-06-25 | 143.87 | 147.36 | 143.50 | 147.11 | 3.20M | +3.45% |
| 2026-06-24 | 138.25 | 142.98 | 136.85 | 142.21 | 2.98M | +3.31% |
| 2026-06-23 | 134.72 | 138.87 | 133.00 | 137.66 | 2.23M | -0.90% |
| 2026-06-22 | 135.57 | 138.99 | 135.34 | 138.91 | 2.08M | +2.85% |
| 2026-06-18 | 133.19 | 140.56 | 133.19 | 135.06 | 3.58M | +2.22% |
| 2026-06-17 | 132.19 | 135.22 | 130.82 | 132.13 | 1.55M | +0.02% |
| 2026-06-16 | 130.83 | 135.54 | 130.51 | 132.10 | 1.79M | +1.30% |
| 2026-06-15 | 128.69 | 131.43 | 126.43 | 130.40 | 774K | +3.93% |
| 2026-06-12 | 125.18 | 130.00 | 123.90 | 125.47 | 2.38M | +1.43% |
| 2026-06-11 | 120.97 | 124.34 | 120.55 | 123.70 | 1.60M | +2.53% |
| 2026-06-10 | 127.86 | 128.09 | 120.11 | 120.65 | 3.36M | -7.16% |
| 2026-06-09 | 129.39 | 131.42 | 125.45 | 129.96 | 1.83M | +1.76% |
| 2026-06-08 | 129.34 | 129.68 | 127.31 | 127.71 | 1.79M | -1.15% |
| 2026-06-05 | 132.12 | 132.12 | 127.84 | 129.20 | 1.72M | -3.14% |
| 2026-06-04 | 133.53 | 134.84 | 130.95 | 133.39 | 1.33M | -0.28% |
| 2026-06-03 | 132.22 | 136.94 | 131.97 | 133.76 | 2.51M | +0.19% |
| 2026-06-02 | 129.85 | 135.85 | 129.11 | 133.51 | 2.72M | +3.12% |
| 2026-06-01 | 130.15 | 131.65 | 127.11 | 129.47 | 2.64M | -3.44% |
| 2026-05-29 | 136.01 | 138.22 | 133.96 | 134.08 | 3.52M | -2.49% |
| 2026-05-28 | 135.97 | 138.95 | 135.07 | 137.50 | 1.90M | -0.36% |
| 2026-05-27 | 139.70 | 141.53 | 136.08 | 138.00 | 2.44M | -1.73% |
| 2026-05-26 | 140.00 | 143.08 | 138.88 | 140.43 | 2.49M | +2.02% |
| 2026-05-22 | 137.12 | 139.85 | 136.17 | 137.65 | 448K | +0.53% |
| 2026-05-21 | 133.04 | 137.19 | 132.63 | 136.92 | 2.67M | +2.19% |
| 2026-05-20 | 127.17 | 134.24 | 127.00 | 133.98 | 3.54M | +8.30% |
| 2026-05-19 | 123.43 | 124.16 | 121.22 | 123.71 | 3.08M | -1.43% |
| 2026-05-18 | 127.36 | 127.89 | 124.16 | 125.50 | 2.43M | -1.81% |
| 2026-05-15 | 132.00 | 132.25 | 127.66 | 127.81 | 2.66M | -5.13% |
| 2026-05-14 | 131.01 | 134.90 | 130.81 | 134.72 | 2.48M | +2.78% |
| 2026-05-13 | 137.15 | 137.99 | 129.24 | 131.08 | 4.98M | -4.56% |
| 2026-05-12 | 136.00 | 138.41 | 134.04 | 137.34 | 3.17M | +0.03% |
| 2026-05-11 | 138.04 | 139.11 | 136.97 | 137.30 | 2.79M | -0.59% |
| 2026-05-08 | 143.55 | 144.96 | 137.76 | 138.11 | 2.30M | -2.55% |
| 2026-05-07 | 150.48 | 151.25 | 141.55 | 141.73 | 2.76M | -5.92% |
| 2026-05-06 | 154.02 | 157.83 | 149.03 | 150.64 | 3.80M | -4.31% |
| 2026-05-05 | 156.44 | 159.25 | 156.09 | 157.43 | 2.32M | +1.69% |
| 2026-05-04 | 153.00 | 156.36 | 152.34 | 154.82 | 1.85M | +0.95% |
| 2026-05-01 | 154.82 | 156.97 | 152.15 | 153.37 | 1.57M | -1.42% |
| 2026-04-30 | 150.50 | 155.85 | 150.50 | 155.58 | 2.03M | +4.41% |
| 2026-04-29 | 154.65 | 156.16 | 148.67 | 149.01 | 1.66M | -3.75% |
| 2026-04-28 | 156.56 | 159.25 | 154.75 | 154.81 | 1.89M | -3.33% |
| 2026-04-27 | 160.66 | 161.36 | 157.43 | 160.15 | 1.52M | +0.27% |
| 2026-04-24 | 154.86 | 160.67 | 153.99 | 159.72 | 1.83M | +3.36% |
| 2026-04-23 | 150.17 | 154.53 | 148.79 | 154.53 | 3.53M | +3.30% |
| 2026-04-22 | 151.79 | 153.08 | 148.97 | 149.60 | 3.14M | -0.17% |
| 2026-04-21 | 156.75 | 158.50 | 149.66 | 149.86 | 3.06M | -4.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NRG — Frequently Asked Questions
Quick answers to the most common questions about buying NRG stock.
How has NRG stock performed recently?
NRG declined -9.7% over the past year, below its 5-year annualized CAGR of +28.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NRG's all-time high price?
NRG Energy, Inc. reached $189.96 on 2026-02-25. The 52-week high is $189.96. Current 1-year return of -9.7% places the stock further from historical peaks.
Where can I download NRG historical price data?
This page provides NRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.