NRG daily returns
NRG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 117.31 | 113.24 | 114.41 | — |
| 2026-08-26 | 0 | 117.39 | 114.5 | 116.14 | — |
| 2026-08-24 | 0 | 114.46 | 111.31 | 111.78 | — |
| 2026-08-21 | 116.58 | 117.23 | 113.08 | 113.11 | — |
| 2026-08-20 | 119.96 | 121.1 | 114.9 | 115.36 | — |
| 2026-08-19 | 116.2 | 120.79 | 115.6 | 120.58 | — |
| 2026-08-18 | 121.92 | 122.52 | 115.08 | 115.56 | — |
| 2026-08-17 | 127.4 | 127.51 | 121.37 | 122.37 | — |
| 2026-08-14 | 120 | 126.25 | 120.72 | 126.24 | — |
| 2026-08-13 | 120 | 122.07 | 119.41 | 119.75 | — |
| 2026-08-12 | 122 | 124.19 | 119.96 | 120.66 | — |
| 2026-08-11 | 119.75 | 122.41 | 119.5 | 119.79 | — |
| 2026-08-10 | 118.13 | 121.44 | 116.56 | 118.91 | — |
| 2026-08-07 | 119 | 123.31 | 117.86 | 118.13 | — |
| 2026-08-06 | 121.27 | 122.97 | 118.87 | 119.05 | — |
| 2026-08-05 | 118.37 | 124.69 | 117.78 | 120.73 | — |
| 2026-08-04 | 140 | 139.99 | 112.5 | 117.04 | — |
| 2026-07-31 | 136.58 | 137.92 | 132.21 | 134.29 | — |
| 2026-07-30 | 129 | 135.53 | 128.77 | 133.97 | — |
| 2026-07-29 | 126.9 | 128.6 | 122.45 | 124.23 | — |
| 2026-07-28 | 134.73 | 135.58 | 126.81 | 127.56 | — |
| 2026-07-27 | 141.99 | 142 | 135.4 | 136.5 | — |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | — |
| 2026-07-23 | 138.84 | 143.19 | 137.84 | 142.99 | — |
| 2026-07-22 | 131.11 | 140.59 | 131.11 | 139.98 | — |
| 2026-07-21 | 132.54 | 134.32 | 131.06 | 131.6 | — |
| 2026-07-20 | 130.24 | 131.85 | 129.18 | 130.58 | — |
| 2026-07-17 | 130.55 | 132.3 | 128.52 | 129.11 | — |
| 2026-07-16 | 137 | 138.75 | 131.35 | 132.75 | — |
| 2026-07-15 | 140.64 | 143.49 | 136.51 | 137.9 | — |
| 2026-07-14 | 142.66 | 144.73 | 136.87 | 138.36 | — |
| 2026-07-13 | 139.1 | 140.34 | 137.57 | 139.48 | — |
| 2026-07-10 | 141.58 | 143.32 | 140.31 | 140.42 | — |
| 2026-07-09 | 140.23 | 143.19 | 139.39 | 140.48 | — |
| 2026-07-08 | 137.86 | 138.73 | 135.23 | 137.48 | — |
| 2026-07-07 | 140.93 | 141.45 | 136.55 | 138.01 | — |
| 2026-07-06 | 138.77 | 142.04 | 138.57 | 141.01 | — |
| 2026-07-02 | 140.82 | 142.05 | 135.16 | 136.7 | — |
| 2026-07-01 | 145.56 | 145.85 | 137.48 | 140.8 | — |
| 2026-06-30 | 149.17 | 150.76 | 145.17 | 146.06 | — |
| 2026-06-29 | 149.54 | 150.97 | 146.18 | 149.11 | — |
| 2026-06-26 | 145.18 | 150.51 | 145 | 149.36 | — |
| 2026-06-25 | 143.87 | 147.37 | 143.5 | 147.11 | — |
| 2026-06-24 | 137.69 | 142.98 | 136.85 | 142.21 | — |
| 2026-06-23 | 134.51 | 138.87 | 133 | 137.66 | — |
| 2026-06-22 | 135.34 | 139.03 | 135.34 | 138.91 | — |
| 2026-06-18 | 133.19 | 140.56 | 133.19 | 135.06 | — |
| 2026-06-17 | 131.74 | 135.22 | 130.82 | 132.13 | — |
| 2026-06-16 | 130.83 | 135.54 | 130.51 | 132.1 | — |
| 2026-06-15 | 128.69 | 131.41 | 126.47 | 130.4 | — |
| 2026-06-12 | 125.18 | 130 | 123.9 | 125.47 | — |
| 2026-06-11 | 120.97 | 124.35 | 120.55 | 123.7 | — |
| 2026-06-10 | 127.3 | 128.09 | 120.11 | 120.65 | — |
| 2026-06-09 | 129.39 | 131.4 | 125.45 | 129.96 | — |
| 2026-06-05 | 131.59 | 132.15 | 127.85 | 129.2 | — |
| 2026-06-04 | 133.53 | 134.84 | 130.95 | 133.39 | — |
| 2026-06-03 | 132.21 | 136.94 | 132.09 | 133.76 | — |
| 2026-06-02 | 129.85 | 135.85 | 129.25 | 133.51 | — |
| 2026-06-01 | 131.09 | 131.59 | 127.11 | 129.47 | — |
| 2026-05-29 | 136.01 | 138.22 | 133.91 | 134.08 | — |
| 2026-05-28 | 135.97 | 138.95 | 135.07 | 137.5 | — |
| 2026-05-27 | 139.7 | 141.53 | 136.08 | 138 | — |
| 2026-05-22 | 137.12 | 139.85 | 136.17 | 137.65 | — |
| 2026-05-21 | 133.04 | 137.19 | 132.64 | 136.92 | — |
| 2026-05-20 | 127.17 | 134.23 | 127 | 133.98 | — |
| 2026-05-19 | 124 | 124.15 | 121.22 | 123.71 | — |
| 2026-05-18 | 127.36 | 127.89 | 124.16 | 125.5 | — |
| 2026-05-15 | 132 | 132.25 | 127.64 | 127.81 | — |
| 2026-05-14 | 130.95 | 134.88 | 130.82 | 134.72 | — |
| 2026-05-13 | 137.15 | 137.99 | 129.24 | 131.08 | — |
| 2026-05-12 | 136 | 138.4 | 134.04 | 137.34 | — |
| 2026-05-11 | 138.04 | 139.11 | 136.97 | 137.3 | — |
| 2026-05-08 | 143.55 | 144.96 | 137.76 | 138.11 | — |
| 2026-05-07 | 150.86 | 151.24 | 141.55 | 141.86 | — |
| 2026-05-06 | 153.18 | 157.83 | 149 | 150.64 | — |
| 2026-05-05 | 156.44 | 159.25 | 156.09 | 157.43 | — |
| 2026-05-04 | 153 | 156.36 | 152.34 | 154.82 | — |
| 2026-05-01 | 154.82 | 156.97 | 152.15 | 153.37 | — |
| 2026-04-30 | 151.03 | 155.86 | 150.83 | 155.58 | — |
| 2026-04-29 | 154.82 | 156.16 | 148.65 | 149.01 | — |
| 2026-04-28 | 156.56 | 159.25 | 154.72 | 154.81 | — |
| 2026-04-27 | 160.89 | 161.36 | 157.43 | 160.15 | — |
| 2026-04-24 | 154.86 | 160.67 | 153.99 | 159.81 | — |
| 2026-04-23 | 150.17 | 154.53 | 148.8 | 154.53 | — |
| 2026-04-22 | 151.79 | 153.01 | 148.97 | 149.6 | — |
| 2026-04-21 | 156.75 | 158.35 | 149.66 | 149.86 | — |
| 2026-04-20 | 169.14 | 169.78 | 156.26 | 157.18 | — |
| 2026-04-17 | 169 | 171.35 | 166.29 | 167.73 | — |
| 2026-04-16 | 168.71 | 171.04 | 166.32 | 168.5 | — |
| 2026-04-15 | 170.08 | 170.46 | 165.82 | 168.45 | — |
| 2026-04-14 | 172.04 | 175.51 | 169.34 | 170.96 | — |
| 2026-04-13 | 161.98 | 170.43 | 160.89 | 170.24 | — |
| 2026-04-10 | 162.18 | 166.89 | 162 | 164.07 | — |
| 2026-04-09 | 160.68 | 167.06 | 160.91 | 161.78 | — |
| 2026-04-08 | 160.46 | 161.03 | 157.36 | 160.3 | — |
| 2026-04-07 | 149.19 | 153.27 | 149.77 | 153.06 | — |
| 2026-04-06 | 152.45 | 153.56 | 149.76 | 149.8 | — |
| 2026-04-02 | 145.85 | 152.8 | 146.26 | 152.69 | — |
| 2026-04-01 | 147.93 | 150.88 | 146.38 | 149.9 | — |
| 2026-03-31 | 142.09 | 146.89 | 141.5 | 146.14 | — |
| 2026-03-30 | 150.49 | 151.26 | 139.89 | 141.23 | — |
| 2026-03-27 | 146.29 | 150.56 | 146.01 | 147.74 | — |
| 2026-03-26 | 148.91 | 150.55 | 144.38 | 146.14 | — |
| 2026-03-25 | 152.64 | 154.82 | 150.36 | 151.04 | — |
| 2026-03-24 | 150.95 | 155.05 | 150.42 | 151.13 | — |
| 2026-03-23 | 148 | 154.57 | 146.98 | 151.77 | — |
| 2026-03-20 | 161.51 | 162.5 | 144.6 | 145.8 | — |
| 2026-03-19 | 156.63 | 162.98 | 154.79 | 161.4 | — |
| 2026-03-18 | 158.06 | 162.39 | 157 | 159.11 | — |
| 2026-03-17 | 153.82 | 155.81 | 152.62 | 154.75 | — |
| 2026-03-16 | 156 | 157.56 | 151.68 | 152.48 | — |
| 2026-03-13 | 154.53 | 154.76 | 151.26 | 152.87 | — |
| 2026-03-12 | 146.6 | 152.5 | 146.25 | 152.1 | — |
| 2026-03-11 | 154.21 | 154.5 | 147.53 | 148.63 | — |
| 2026-03-10 | 156 | 159.37 | 155 | 155.15 | — |
| 2026-03-09 | 150.68 | 155.6 | 149 | 155.42 | — |
| 2026-03-06 | 158.79 | 159.43 | 154.22 | 154.32 | — |
| 2026-03-05 | 162 | 165.16 | 158.03 | 160.46 | — |
| 2026-03-04 | 162.07 | 166.43 | 161.9 | 163.54 | — |
| 2026-03-03 | 162.85 | 164.06 | 158 | 162.06 | — |