NRG Monthly Statistics
NRG monthly stock returns with historical performance by month, return charts, and downloadable statistics.
NRG Energy, Inc. (NRG) company overview
NRG Energy is one of the largest retail energy providers in the US, with 6 million customers. Vivint Smart Home, which NRG acquired in 2023, has 2 million home-services customers. NRG also is one of the largest US independent power producers, with 26 gigawatts of coal, gas, and oil power generation capacity in Texas and the Eastern US. NRG exited Chapter 11 bankruptcy as a stand-alone entity in December 2003.
| Period | Return % |
|---|---|
| 2003-12 | 13.83 |
| 2004-01 | -8.68 |
| 2004-02 | -3.5 |
| 2004-03 | 15.03 |
| 2004-04 | -2.25 |
| 2004-05 | -2.58 |
| 2004-06 | 17.31 |
| 2004-07 | 7.26 |
| 2004-08 | 2.86 |
| 2004-09 | -1.54 |
| 2004-10 | 2.97 |
| 2004-11 | 15.36 |
| 2004-12 | 12.62 |
| 2005-01 | -2.89 |
| 2005-02 | 10 |
| 2005-03 | -11.27 |
| 2005-04 | -8.96 |
| 2005-05 | 14.98 |
| 2005-06 | 5.15 |
| 2005-07 | 1.97 |
| 2005-08 | 4.38 |
| 2005-09 | 6.45 |
| 2005-10 | 0.94 |
| 2005-11 | 1.53 |
| 2005-12 | 7.92 |
| 2006-01 | 2.46 |
| 2006-02 | -10.44 |
| 2006-03 | 4.58 |
| 2006-04 | 5.26 |
| 2006-05 | 4.54 |
| 2006-06 | -3.18 |
| 2006-07 | 2.2 |
| 2006-08 | 2.84 |
| 2006-09 | -10.55 |
| 2006-10 | 6.31 |
| 2006-11 | 18.19 |
| 2006-12 | -1.62 |
| 2007-01 | 7.04 |
| 2007-02 | 10.68 |
| 2007-03 | 8.59 |
| 2007-04 | 9.61 |
| 2007-05 | 11.3 |
| 2007-06 | -5.39 |
| 2007-07 | -7.26 |
| 2007-08 | -1.19 |
| 2007-09 | 11.03 |
| 2007-10 | 7.97 |
| 2007-11 | -7.16 |
| 2007-12 | 2.24 |
| 2008-01 | -10.96 |
| 2008-02 | 6.94 |
| 2008-03 | -5.52 |
| 2008-04 | 12.72 |
| 2008-05 | -5.37 |
| 2008-06 | 3.15 |
| 2008-07 | -15.41 |
| 2008-08 | 3.72 |
| 2008-09 | -34.25 |
| 2008-10 | -6.06 |
| 2008-11 | 1.89 |
| 2008-12 | -1.52 |
| 2009-01 | 0.13 |
| 2009-02 | -19.09 |
| 2009-03 | -6.88 |
| 2009-04 | 2.16 |
| 2009-05 | 25.14 |
| 2009-06 | 15.38 |
| 2009-07 | 4.82 |
| 2009-08 | -1.32 |
| 2009-09 | 4.99 |
| 2009-10 | -18.45 |
| 2009-11 | 4.13 |
| 2009-12 | -1.38 |
| 2010-01 | 2.12 |
| 2010-02 | -9.42 |
| 2010-03 | -4.3 |
| 2010-04 | 15.65 |
| 2010-05 | -3.39 |
| 2010-06 | -9.16 |
| 2010-07 | 6.93 |
| 2010-08 | -10.41 |
| 2010-09 | 2.46 |
| 2010-10 | -4.37 |
| 2010-11 | -2.66 |
| 2010-12 | 0.83 |
| 2011-01 | 6.19 |
| 2011-02 | -3.66 |
| 2011-03 | 7.75 |
| 2011-04 | 12.35 |
| 2011-05 | 2.31 |
| 2011-06 | -0.73 |
| 2011-07 | -0.24 |
| 2011-08 | -4.4 |
| 2011-09 | -9.51 |
| 2011-10 | 0.99 |
| 2011-11 | -8.12 |
| 2011-12 | -7.93 |
| 2012-01 | -6.84 |
| 2012-02 | 1.3 |
| 2012-03 | -8.36 |
| 2012-04 | 8.49 |
| 2012-05 | -9.88 |
| 2012-06 | 13.32 |
| 2012-07 | 14.17 |
| 2012-08 | 7.67 |
| 2012-09 | 0.23 |
| 2012-10 | 0.79 |
| 2012-11 | -2.13 |
| 2012-12 | 8.96 |
| 2013-01 | 4.39 |
| 2013-02 | 0 |
| 2013-03 | 10.37 |
| 2013-04 | 5.21 |
| 2013-05 | -8.43 |
| 2013-06 | 4.62 |
| 2013-07 | 0.45 |
| 2013-08 | -2.13 |
| 2013-09 | 4.11 |
| 2013-10 | 4.39 |
| 2013-11 | -7.26 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 106.82 | 109.27 | 106.13 | 107.97 | — |
| 2026-10-08 | 107.5 | 109.69 | 104.43 | 106.32 | — |
| 2026-10-07 | 101 | 110.37 | 101.02 | 108.61 | — |
| 2026-10-06 | 101 | 105.71 | 100.32 | 103.6 | — |
| 2026-10-05 | 96.35 | 98.25 | 94.93 | 96.8 | — |
| 2026-10-02 | 97.63 | 98.51 | 93.5 | 95.23 | — |
| 2026-10-01 | 95.85 | 97.71 | 94.56 | 96.93 | — |
| 2026-09-30 | 96.99 | 98 | 93.36 | 95.65 | — |
| 2026-09-29 | 97.82 | 99.8 | 96.73 | 97.17 | — |
| 2026-09-28 | 99.88 | 100.12 | 96.87 | 97 | — |
| 2026-09-25 | 98.14 | 100.86 | 98.23 | 100.37 | — |
| 2026-09-24 | 99.99 | 100.16 | 97.52 | 97.85 | — |
| 2026-09-23 | 102 | 102.42 | 100.14 | 100.72 | — |
| 2026-09-21 | 104.82 | 104.82 | 101.33 | 103.28 | — |
| 2026-09-18 | 105.72 | 107.1 | 103.49 | 103.66 | — |
| 2026-09-17 | 109.74 | 111.25 | 106.03 | 106.23 | — |
| 2026-09-16 | 107.89 | 108.81 | 106.34 | 107.38 | — |
| 2026-09-15 | 109.43 | 109.65 | 105.16 | 105.99 | — |
| 2026-09-14 | 110 | 111.47 | 107.42 | 108.47 | — |
| 2026-09-11 | 113.59 | 114.99 | 112.25 | 113.46 | — |
| 2026-09-10 | 114.36 | 114.96 | 111.5 | 111.65 | — |
| 2026-09-09 | 118.55 | 118.93 | 114.59 | 115.37 | — |
| 2026-09-08 | 120.93 | 121.68 | 118.51 | 119.64 | — |
| 2026-09-04 | 111.29 | 119.25 | 111.4 | 119.02 | — |
| 2026-09-02 | 110.5 | 111.92 | 108.79 | 111.09 | — |
| 2026-09-01 | 109.5 | 112.15 | 108.34 | 109.51 | — |
| 2026-08-31 | 110.3 | 110.82 | 108.61 | 110.12 | — |
| 2026-08-27 | 116.16 | 117.31 | 113.24 | 114.41 | — |
| 2026-08-26 | 113.99 | 117.39 | 113.99 | 116.14 | — |
| 2026-08-25 | 114.01 | 115.63 | 112.9 | 113.61 | — |
| 2026-08-24 | 113.32 | 114.46 | 111.3 | 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 | — |
| 2026-08-03 | 134.7 | 140.72 | 131.53 | 138.47 | — |
| 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 | — |