NRG weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 8.44 |
| 2017 | 9.36 |
| 2017 | 4.27 |
| 2017 | 1.48 |
| 2017 | 4.15 |
| 2017 | -2.69 |
| 2017 | 3.01 |
| 2017 | 3.99 |
| 2017 | -0.63 |
| 2017 | 3.36 |
| 2017 | 1.06 |
| 2017 | 0.17 |
| 2017 | 3.2 |
| 2017 | -0.38 |
| 2017 | -0.65 |
| 2017 | -7.13 |
| 2017 | -1.46 |
| 2017 | -10 |
| 2017 |
In the last 52 weeks, NRG increased in 25 and decreased in 27. The average return for this period was +0.98%, while the median return was -0.18%. Maximum gain was +17.46% on 2025-04-11 and maximum loss was -17.36% on 2025-03-07.
Total : 52 Weeks
In the last 52 weeks, NRG increased in 25 and decreased in 27. The average return for this period was +0.98%, while the median return was -0.18%. Maximum gain was +17.46% on 2025-04-11 and maximum loss was -17.36% on 2025-03-07.
In the last 52 weeks, NRG increased in 25 and decreased in 27. The average return for this period was +0.98%, while the median return was -0.18%. Maximum gain was +17.46% on 2025-04-11 and maximum loss was -17.36% on 2025-03-07.
| 2025-12-26 | 158.1 | 160.9 | +1.8% |
| 2025-12-19 | 161.9 | 156.2 | -3.5% |
| 2025-12-12 | 164.2 | 161.4 | -1.7% |
| 2025-12-05 | 167.6 | 163.0 | -2.7% |
| 2025-11-28 | 160.3 | 169.5 | +5.7% |
| 2025-11-21 | 165.2 | 159.2 | -3.6% |
| 2025-11-14 | 175.7 | 165.2 | -6.0% |
| 2025-11-07 | 173.6 | 172.5 | -0.6% |
| 2025-10-31 | 172.3 | 171.9 | -0.2% |
| 2025-10-24 | 171.8 | 170.4 | -0.8% |
| 2025-10-17 | 164.2 | 168.7 | +2.8% |
| 2025-10-10 | 169.0 | 160.4 | -5.1% |
| 2025-10-03 | 169.3 | 166.3 | -1.8% |
| 2025-09-26 | 165.0 | 168.6 | +2.2% |
| 2025-09-19 | 165.1 | 164.4 | -0.5% |
| 2025-09-12 | 148.7 | 164.8 | +10.8% |
| 2025-09-05 | 142.3 | 147.7 | +3.8% |
| 2025-08-29 | 145.7 | 145.6 | -0.1% |
| 2025-08-22 | 148.9 | 145.1 | -2.6% |
| 2025-08-15 | 152.0 | 148.6 | -2.2% |
| 2025-08-08 | 169.5 | 152.5 | -10.0% |
| 2025-08-01 | 158.0 | 167.6 | +6.1% |
| 2025-07-25 | 151.9 | 156.6 | +3.1% |
| 2025-07-18 | 150.6 | 151.8 | +0.8% |
| 2025-07-11 | 158.4 | 150.7 | -4.9% |
| 2025-07-03 | 163.8 | 158.4 | -3.3% |
| 2025-06-27 | 152.0 | 162.7 | +7.0% |
| 2025-06-20 | 153.5 | 151.9 | -1.0% |
| 2025-06-13 | 156.7 | 152.0 | -3.0% |
| 2025-06-06 | 156.5 | 155.9 | -0.4% |
| 0.74 |
| 2017 | 4.18 |
| 2017 | 4.7 |
| 2017 | 2.92 |
| 2017 | -1.01 |
| 2017 | 1.44 |
| 2017 | 2.54 |
| 2017 | -1.15 |
| 2017 | -6.34 |
| 2017 | 43.37 |
| 2017 | 5.38 |
| 2017 | 3.07 |
| 2017 | -2.9 |
| 2017 | 1.11 |
| 2017 | 3.83 |
| 2017 | -4.58 |
| 2017 | 0.85 |
| 2017 | -4.05 |
| 2017 | -4.38 |
| 2017 | 4 |
| 2017 | 6.71 |
| 2017 | -0.43 |
| 2017 | 2.16 |
| 2017 | -2.27 |
| 2017 | -0.43 |
| 2017 | 9.21 |
| 2017 | 2.2 |
| 2017 | 4.35 |
| 2017 | -1.73 |
| 2017 | -3.65 |
| 2017 | 1.4 |
| 2017 | -2.55 |
| 2017 | 1.99 |
| 2017 | 1.75 |
| 2018 | 0.56 |
| 2018 | -0.17 |
| 2018 | -6.6 |
| 2018 | 1.52 |
| 2018 | -4.03 |
| 2018 | -5.5 |
| 2018 | 2.11 |
| 2018 | 5.01 |
| 2018 | 5.09 |
| 2018 | 7.21 |
| 2018 | 2.02 |
| 2018 | -1.68 |
| 2018 | 1.87 |
| 2018 | -1.96 |
| 2018 | -0.23 |
| 2018 | 3.04 |
| 2018 | 0.86 |
| 2018 | 6.05 |
| 2018 | 3.96 |
| 2018 | -3.52 |
| 2018 | -0.29 |
| 2018 | 0.65 |
| 2018 | -3.1 |
| 2018 | 0.6 |
| 2018 | -6.96 |
| 2018 | -0.97 |
| 2018 | 2.74 |
| 2018 | 1.48 |
| 2018 | 1.93 |
| 2018 | -2.05 |
| 2018 | 4.19 |
| 2018 | 2.77 |
| 2018 | 0.56 |
| 2018 | 0.18 |
| 2018 | 3.42 |
| 2018 | -1.47 |
| 2018 | 3.34 |
| 2018 | -0.25 |
| 2018 | 3.46 |
| 2018 | -0.75 |
| 2018 | -2.55 |
| 2018 | 0.82 |
| 2018 | -3.71 |
| 2018 | 4.55 |
| 2018 | 1.73 |
| 2018 | 2.13 |
| 2018 | -1.86 |
| 2018 | -0.54 |
| 2018 | 4.3 |
| 2018 | 4.78 |
| 2018 | -12.32 |
| 2018 | 4.38 |
| 2019 | 0.03 |
| 2019 | 2.47 |
| 2019 | 1.03 |
| 2019 | 1.31 |
| 2019 | 1.34 |
| 2019 | 2.57 |
| 2019 | 1.41 |
| 2019 | -0.47 |
| 2019 | -0.38 |
| 2019 | -2.1 |
| 2019 | 0.94 |
| 2019 | 1.41 |
| 2019 | 0.07 |
| 2019 | -1.41 |
| 2019 | 0.64 |
| 2019 | -3.21 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-02 | 175.69 | 181.58 | 174.04 | 175.58 | — |
| 2026-02-27 | 179.98 | 181.09 | 174.21 | 178.96 | — |
| 2026-02-26 | 183 | 183.68 | 173.58 | 181.34 | — |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | — |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | — |
| 2026-02-25 | 186.56 | 189.96 | 180.89 | 183.59 | — |
| 2026-02-24 | 173.27 | 184.84 | 163.76 | 184.03 | — |
| 2026-02-23 | 177.54 | 182.04 | 175.11 | 176.52 | — |
| 2026-02-20 | 175.14 | 180.11 | 174 | 179.18 | — |
| 2026-02-19 | 170.48 | 175.28 | 169.66 | 175.01 | — |
| 2026-02-18 | 174.5 | 176.44 | 170.55 | 171.06 | — |
| 2026-02-17 | 173.12 | 177.71 | 170.86 | 173.45 | — |
| 2026-02-13 | 161.69 | 172.68 | 161.54 | 172.35 | — |
| 2026-02-12 | 162.21 | 166.25 | 158.46 | 161.8 | — |
| 2026-02-11 | 158.45 | 160.96 | 156.62 | 160.63 | — |
| 2026-02-10 | 157.02 | 158.69 | 154.01 | 156.43 | — |
| 2026-02-09 | 154.17 | 158.35 | 152.79 | 155.72 | — |
| 2026-02-06 | 148.96 | 153.57 | 148.01 | 153.32 | — |
| 2026-02-05 | 142.38 | 147.46 | 141.81 | 144.44 | — |
| 2026-02-04 | 151.91 | 153.47 | 140.49 | 143.99 | — |
| 2026-02-03 | 151.61 | 154.56 | 147.72 | 152.18 | — |
| 2026-02-02 | 152.11 | 153.32 | 148.58 | 149.11 | — |
| 2026-01-30 | 153.11 | 156.98 | 150.87 | 152.63 | — |
| 2026-01-29 | 155.39 | 157.2 | 151.18 | 153.72 | — |
| 2026-01-28 | 157 | 157.5 | 153 | 155.11 | — |
| 2026-01-27 | 149.32 | 156.42 | 149.32 | 156.04 | — |
| 2026-01-26 | 150.21 | 151.33 | 148.99 | 149.93 | — |
| 2026-01-23 | 150.98 | 152.24 | 146.91 | 149.3 | — |
| 2026-01-22 | 152.82 | 153.56 | 149.56 | 151.09 | — |
| 2026-01-21 | 151.26 | 151.92 | 147.24 | 150.68 | — |
| 2026-01-20 | 146.59 | 152.59 | 145.52 | 148.91 | — |