We use analytics to improve your experience. Cookie policy
NYSE · Energy · Historical Data
Daily NRG OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+43.48%
First close → last close
Range high
$189.96
Range low
$105.30
Realised vol (annualised)
49%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +43.48% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $156.36 | $152.34 | $154.82 | — |
| 2026-05-01 | $156.99 | $152.15 | $153.37 | — |
| 2026-04-30 | $155.86 | $150.83 | $155.11 | — |
| 2026-04-29 | $156.16 | $148.65 | $148.56 | — |
| 2026-04-28 | $159.25 | $154.72 | $154.34 | — |
| 2026-04-27 | $161.36 | $157.39 | $159.66 | — |
| 2026-04-24 | $160.67 | $153.99 | $159.32 | — |
| 2026-04-23 | $154.53 | $148.79 | $154.06 | — |
| 2026-04-22 | $153.08 | $148.97 | $149.14 | — |
| 2026-04-21 | $158.50 | $149.66 | $149.40 | — |
| 2026-04-20 | $169.78 | $156.25 | $156.70 | — |
| 2026-04-17 | $171.35 | $166.29 | $167.22 | — |
| 2026-04-16 | $171.04 | $166.32 | $167.99 | — |
| 2026-04-15 | $170.47 | $165.82 | $167.94 | — |
| 2026-04-14 | $175.52 | $169.34 | $170.44 | — |
| 2026-04-13 | $170.43 | $160.89 | $169.72 | — |
| 2026-04-10 | $166.89 | $162.00 | $163.57 | — |
| 2026-04-09 | $167.06 | $160.68 | $161.29 | — |
| 2026-04-08 | $161.09 | $157.36 | $159.81 | — |
| 2026-04-07 | $153.27 | $149.19 | $152.59 | — |
| 2026-04-06 | $153.81 | $149.76 | $149.34 | — |
| 2026-04-02 | $152.80 | $145.85 | $152.22 | — |
| 2026-04-01 | $150.88 | $146.38 | $149.44 | — |
| 2026-03-31 | $146.89 | $141.50 | $145.69 | — |
| 2026-03-30 | $151.26 | $139.89 | $140.80 | — |
| 2026-03-27 | $150.56 | $146.01 | $147.29 | — |
| 2026-03-26 | $150.55 | $144.38 | $145.69 | — |
| 2026-03-25 | $154.82 | $150.36 | $150.58 | — |
| 2026-03-24 | $155.06 | $150.42 | $150.67 | — |
| 2026-03-23 | $154.70 | $146.98 | $151.31 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The NRG Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the NRG chart with the MAX timeframe.
TECHi shows 1 year of daily NRG bars by default; the underlying provider feed reaches back to NRG Energy, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
