NRG Energy, Inc.
NRGNYSEUtilities● Active
$129.20
$-4.19(-3.14%)
Market Cap$27.3B
P/E Ratio—
52W High$189.96
52W Low$121.22
NRG Energy, Inc.（NRG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$189.96
Feb 25, 2026
-32.0% from here
5-Year Low5Y
$30.25
Mar 16, 2023
+327.1% from low
IPO Priceadj.
$9.63
Dec 2, 2003
+1.2K% since IPO
1 Year Ago
$155.05
Jun 9, 2025
-16.7% in 1Y
5 Years Ago
$36.05
Jun 8, 2021
+258.4% in 5Y
10 Years Ago
$17.78
Jun 8, 2016
+626.7% in 10Y
Historical Price Data · NRG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $131.59 | $132.15 | $127.83 | $129.20 | $129.20 | 1.7M | -1.82% |
| Jun 4, 2026 | $133.53 | $134.84 | $130.95 | $133.39 | $133.39 | 1.4M | -0.10% |
| Jun 3, 2026 | $132.21 | $136.94 | $131.97 | $133.76 | $133.76 | 2.5M | +1.17% |
| Jun 2, 2026 | $129.85 | $135.85 | $129.11 | $133.51 | $133.51 | 2.7M | +2.82% |
| Jun 1, 2026 | $131.09 | $131.65 | $127.11 | $129.47 | $129.47 | 2.6M | -1.24% |
| May 29, 2026 | $136.01 | $138.22 | $133.91 | $134.08 | $134.08 | 3.6M | -1.42% |
| May 28, 2026 | $135.97 | $138.95 | $135.07 | $137.50 | $137.50 | 2.3M | +1.13% |
| May 27, 2026 | $139.70 | $141.53 | $136.08 | $138.00 | $138.00 | 2.5M | -1.22% |
| May 26, 2026 | $140.00 | $143.08 | $138.88 | $140.43 | $140.43 | 2.7M | +0.31% |
| May 22, 2026 | $137.12 | $139.85 | $136.17 | $137.65 | $137.65 | 2.1M | +0.39% |
| May 21, 2026 | $133.04 | $137.19 | $132.64 | $136.92 | $136.92 | 2.7M | +2.92% |
| May 20, 2026 | $127.17 | $134.23 | $127.00 | $133.98 | $133.98 | 3.7M | +5.36% |
| May 19, 2026 | $124.00 | $124.16 | $121.22 | $123.71 | $123.71 | 3.1M | -0.23% |
| May 18, 2026 | $127.36 | $127.89 | $124.16 | $125.50 | $125.50 | 2.5M | -1.46% |
| May 15, 2026 | $132.00 | $132.25 | $127.64 | $127.81 | $127.81 | 2.7M | -3.17% |
| May 14, 2026 | $130.95 | $134.90 | $130.70 | $134.72 | $134.72 | 2.8M | +2.88% |
| May 13, 2026 | $137.15 | $137.99 | $129.24 | $131.08 | $131.08 | 5.1M | -4.43% |
| May 12, 2026 | $136.00 | $138.41 | $134.04 | $137.34 | $137.34 | 3.3M | +0.99% |
| May 11, 2026 | $138.04 | $139.11 | $136.97 | $137.30 | $137.30 | 2.9M | -0.54% |
| May 8, 2026 | $143.55 | $144.96 | $137.76 | $138.11 | $138.11 | 2.5M | -3.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · NRG
Jan 1 → Dec 31 · 6 years2026-20.0%$161.58 → $129.20
-20.0%
2025+75.0%$91.01 → $159.24
+75.0%
2024+75.2%$51.50 → $90.22
+75.2%
2023+62.2%$31.88 → $51.70
+62.2%
2022-26.4%$43.22 → $31.82
-26.4%
2021+19.6%$36.03 → $43.08
+19.6%
Best Year2024 · +75.2%
Worst Year2022 · -26.4%
Positive Years4 / 6
Avg Annual Return+30.9%
6Y Total Return+258.6%
6Y CAGR~+23.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in NRG?
If you invested $1,000 in NRG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,267
Total Return+626.7%
CAGR~+21.9% / yr
Profit+$6,267
Based on Jun 8, 2016 · $17.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NRG Energy, Inc.（NRG）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $129.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRG 历史股价FMP 日线复权 OHLCV