American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

NRG Energy, Inc.

NRG Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NRG historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NRG by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Jul 20, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 16, 2026
John Boozman Senate / R Sale (Partial) $1,001 - $15,000 May 20, 2025
John Boozman Senate / R Purchase $1,001 - $15,000 Jan 28, 2025
Kurt Schrader House / D Purchase $1,001 - $15,000 Jun 16, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Mar 05, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jan 08, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Sep 10, 2019
Susie Lee House / D Sale $1,001 - $15,000 Jul 18, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 08, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jun 03, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Mar 26, 2019
Susie Lee House / D Purchase $1,001 - $15,000 Mar 22, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 18, 2019
Barbara Comstock House / R Sale $1,001 - $15,000 Mar 08, 2018
Barbara Comstock House / R Sale $50,001 - $100,000 Mar 08, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 02, 2018
Barbara Comstock House / R Purchase $15,001 - $50,000 Dec 26, 2017
Barbara Comstock House / R Purchase $15,001 - $50,000 Dec 26, 2017
Seth Moulton House / D Sale $1,001 - $15,000 Feb 29, 2016
NRG Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NRG Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NRG Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NRG holdings by institutional investors

Insider Trading

Quarterly net insider trading by NRG's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $130,000 Aug 31, 2026 Issue: Energy/Nuclear
  • $90,000 Jul 29, 2026 Issue: Energy/Nuclear
  • $100,000 Jan 29, 2026 Issue: Energy/Nuclear
  • $70,000 Oct 20, 2025 Issue: Energy/Nuclear
  • $70,000 Jul 18, 2025 Issue: Energy/Nuclear
  • $120,000 Apr 21, 2025 Issue: Energy/Nuclear
  • $110,000 Jan 21, 2025 Issue: Energy/Nuclear
  • $60,000 Oct 17, 2024 Issue: Energy/Nuclear
  • $80,000 Jul 22, 2024 Issue: Energy/Nuclear
  • $90,000 Mar 14, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $100,000 Jan 19, 2024 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $80,000 Oct 19, 2023 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $80,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code
  • $70,000 Oct 18, 2022 Issue: None
  • $100,000 Sep 16, 2022 Issue: None
  • $260,000 Sep 16, 2022 Issue: None
  • $80,000 Jan 19, 2022 Issue: ENERGY/NUCLEAR
  • $90,000 Oct 18, 2021 Issue: ENERGY/NUCLEAR
  • $30,000 Jul 19, 2021 Issue: None
  • $210,000 Apr 19, 2021 Issue: None
  • $60,000 Jan 20, 2021 Issue: ENERGY/NUCLEAR
  • $70,000 Nov 17, 2020 Issue: ENERGY/NUCLEAR
  • $200,000 Nov 17, 2020 Issue: ENERGY/NUCLEAR
  • $90,000 Nov 17, 2020 Issue: ENERGY/NUCLEAR
  • $110,000 Nov 17, 2020 Issue: None
  • $130,000 Oct 17, 2019 Issue: None
  • $120,000 Jul 18, 2019 Issue: None
  • $110,000 Apr 19, 2019 Issue: None
  • $150,000 Jan 18, 2019 Issue: None
  • $120,000 Oct 17, 2018 Issue: None
  • $230,000 Jul 13, 2018 Issue: None
  • $230,000 Apr 20, 2018 Issue: None
  • $280,000 Jan 17, 2018 Issue: None
  • $180,000 Oct 13, 2017 Issue: None
  • $230,000 Jul 17, 2017 Issue: None
  • $190,000 Apr 18, 2017 Issue: None
  • $280,000 Jan 23, 2017 Issue: None
  • $280,000 Oct 20, 2016 Issue: None
  • $210,000 Jul 20, 2016 Issue: None
  • $220,000 Apr 19, 2016 Issue: Environment/Superfund Energy/Nuclear
  • $270,000 Jan 20, 2016 Issue: Environment/Superfund Energy/Nuclear
  • $370,000 Oct 20, 2015 Issue: Energy/Nuclear Environment/Superfund
  • $310,000 Jul 20, 2015 Issue: Environment/Superfund Energy/Nuclear
  • $390,000 Apr 13, 2015 Issue: Environment/Superfund Energy/Nuclear
  • $470,000 Jan 20, 2015 Issue: Environment/Superfund Energy/Nuclear
  • $360,000 Oct 20, 2014 Issue: Energy/Nuclear Environment/Superfund
  • $300,000 Jul 18, 2014 Issue: Environment/Superfund Energy/Nuclear
  • $330,000 Apr 21, 2014 Issue: Energy/Nuclear Environment/Superfund
  • $560,000 Jan 19, 2014 Issue: Environment/Superfund
  • $410,000 Oct 19, 2013 Issue: Environment/Superfund Energy/Nuclear
  • $570,000 Jul 22, 2013 Issue: Energy/Nuclear Environment/Superfund
  • $470,000 May 09, 2013 Issue: Energy/Nuclear Environment/Superfund
  • $530,000 Jan 18, 2013 Issue: Energy/Nuclear Environment/Superfund
  • $710,000 Oct 17, 2012 Issue: Energy/Nuclear Environment/Superfund
  • $710,000 Jul 20, 2012 Issue: Environment/Superfund Energy/Nuclear
  • $550,000 Apr 19, 2012 Issue: Energy/Nuclear Environment/Superfund Financial Institutions/Investments/Securities
  • $460,000 Jan 20, 2012 Issue: Energy/Nuclear Financial Institutions/Investments/Securities Environment/Superfund
  • $510,000 Oct 20, 2011 Issue: Energy/Nuclear Environment/Superfund Financial Institutions/Investments/Securities
  • $580,000 Jul 19, 2011 Issue: Energy/Nuclear Financial Institutions/Investments/Securities Environment/Superfund
  • $490,000 Apr 19, 2011 Issue: Financial Institutions/Investments/Securities Environment/Superfund Energy/Nuclear
  • $450,000 Jan 18, 2011 Issue: Environment/Superfund Financial Institutions/Investments/Securities
  • $500,000 Oct 19, 2010 Issue: Financial Institutions/Investments/Securities Environment/Superfund
  • $510,000 Jul 20, 2010 Issue: Environment/Superfund Financial Institutions/Investments/Securities
  • $440,000 Apr 20, 2010 Issue: Energy/Nuclear Environment/Superfund
  • $300,000 Jan 18, 2010 Issue: Environment/Superfund Energy/Nuclear
  • $280,000 Oct 19, 2009 Issue: Clean Air and Water (quality) Environment/Superfund Natural Resources
  • $280,000 Jul 20, 2009 Issue: Natural Resources Clean Air and Water (quality) Environment/Superfund
  • $50,000 Apr 02, 2009 Issue: Clean Air and Water (quality) Natural Resources Energy/Nuclear Environment/Superfund
  • $50,000 Jan 21, 2009 Issue: Natural Resources Clean Air and Water (quality) Energy/Nuclear Environment/Superfund
  • $50,000 Oct 16, 2008 Issue: Natural Resources Environment/Superfund Energy/Nuclear Clean Air and Water (quality)
  • $80,000 Jul 14, 2008 Issue: Environment/Superfund Energy/Nuclear
  • $50,000 Apr 14, 2008 Issue: Natural Resources Clean Air and Water (quality) Energy/Nuclear Environment/Superfund
  • $42,000 Feb 18, 2008 Issue: Budget/Appropriations Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
  • $20,000 Feb 15, 2008 Issue: Energy/Nuclear
  • $40,000 Feb 14, 2008 Issue: Energy/Nuclear
  • $60,000 Feb 13, 2008 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $540,000 Jan 31, 2008 Issue: Energy/Nuclear
  • $100,000 Jan 24, 2008 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund
  • $42,000 Aug 15, 2007 Issue: Environment/Superfund Energy/Nuclear
  • $20,000 Aug 13, 2007 Issue: Energy/Nuclear
  • $440,000 Aug 10, 2007 Issue: Energy/Nuclear
  • $60,000 Aug 09, 2007 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Aug 08, 2007 Issue: Clean Air and Water (quality) Environment/Superfund Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear
  • $60,000 Feb 06, 2007 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $42,000 Jan 31, 2007 Issue: Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Environment/Superfund
  • $30,000 Aug 13, 2002 Issue: Utilities
  • $20,000 May 11, 2000 Issue: Utilities
Revolving Door

Former government officials who have lobbied for NRG

26 former government officials from 19 congressional offices at 8 lobbying firms have lobbied for NRG, most recently Jul 17, 2026.

  • Joe Manchin III
    Elliot Howard Senate Professional Staff Member, Senate Energy and Natural Resources Committee and Chairman Joe Manchin Formerly with Joe Manchin III · JIM MASSIE & PARTNERS, LLC · Jul 17, 2026
  • Kellie Donnelly Senate Chief Counsel, U.S. Senate Committee on Energy & Natural Resources Formerly Chief Counsel, U.S. Senate Committee on Energy & Natural Resources · LOT SIXTEEN LLC · Jul 17, 2026
  • Craig Thomas
    Colin Hayes Senate Staff Director, U.S. Senate Committee on Energy & Natural Resources; Legislative Assistant, U.S. Senator Craig Thomas Formerly with Craig Thomas · LOT SIXTEEN LLC · Apr 20, 2026
  • Ed Whitfield
    Allison Trexler House Policy Director, House Energy and Commerce and Chairman Ed Whitfield Formerly with Ed Whitfield · JIM MASSIE & PARTNERS, LLC · Mar 06, 2026
  • Tara Billingsley Senate Special Assistant to the President and Senate Legislative Affairs Liaison Formerly Special Assistant to the President and Senate Legislative Affairs Liaison · JIM MASSIE & PARTNERS, LLC · Mar 06, 2026
  • James B. Renacci
    Alexander Dominguez House Professional Staff Member, Congressman James Renacci Formerly with James B. Renacci · JIM MASSIE & PARTNERS, LLC · Mar 06, 2026
  • Paul Tonko
    Joseph Eaves House Legislative Director, Rep. Paul Tonko Formerly with Paul Tonko · LOT SIXTEEN LLC · Jul 22, 2024
  • Gene Green
    Lindsay Westfield House New Leg. Director, Sr. Leg. Asst., Leg. Asst., Scheduler, Staff Asst., Rep. Gene Green Formerly with Gene Green · NRG ENERGY, INC. · Apr 05, 2022
See all 26 on the Revolving Door dashboard
Corporate Lobbying

NRG Estimated quarterly lobbying spending

Revenue Breakdown

NRG Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NRG Income Statement
NRG Balance Sheet
NRG Cash Flow
U.S. Patents

New NRG patent grants

  • Patent Title: Automated management of electricity consumption Dec. 13, 2022
  • Patent Title: Power pack vending apparatus, system and method of use for charging packs with biased locking arrangement Feb. 01, 2022
  • Patent Title: Power pack vending apparatus, system, and method of use for charging power packs with biased locking arrangement Sep. 25, 2018
  • Patent Title: Combined cycle power plant Feb. 03, 2015
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to NRG from public contracts

NRG News

Recent insights relating to NRG

CNBC Recommendations

Recent picks made for NRG stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NRG

NRG Analyst Ratings

NRG Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NRG Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NRG stock a Buy, Sell, or Hold?

  • What is the price target for $NRG stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NRG Top Shareholders
Shareholder
Shares Held
NRG Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NRG stock?

  • Who owns the most shares of $NRG stock?

  • What funds own $NRG stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NRG Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NRG Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NRG

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.

  • Address Houston, TX
  • Market Cap 21.6 billion
  • Employees 16,702
  • Industrial Classification Electric Services

NRG Energy, Inc. (NRG) Historical Stock Prices

NRG Energy, Inc. (NRG) closed at $102.75 on September 22, 2026. Over the past year its adjusted close ranged from $102.75 to $182.83. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-9.16%
  • 3 months-25.10%
  • Year to date-34.84%
  • 1 year-39.16%
  • 3 years+181.11%
  • 5 years+174.13%
  • Max+377.00%
See every congressional and insider trade on the NRG price chart

Quiver Premium charts NRG's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 104.01 104.91 102.51 102.75 102.75 2,462,200
Sep 21, 2026 104.82 104.82 101.33 103.28 103.28 3,633,453
Sep 18, 2026 105.72 107.10 103.49 103.66 103.66 3,696,327
Sep 17, 2026 109.74 111.25 106.03 106.23 106.23 3,303,018
Sep 16, 2026 107.89 108.81 106.34 107.38 107.38 2,009,226
Sep 15, 2026 109.43 109.65 105.13 105.99 105.99 3,393,740
Sep 14, 2026 110.00 111.47 107.41 108.47 108.47 3,061,520
Sep 11, 2026 113.59 114.99 112.17 113.46 113.46 1,553,149
Sep 10, 2026 114.36 114.95 111.47 111.65 111.65 3,533,413
Sep 9, 2026 118.55 118.93 114.59 115.37 115.37 2,840,731
Sep 8, 2026 120.93 121.67 118.51 119.64 119.64 2,571,280
Sep 4, 2026 111.29 119.25 111.29 119.02 119.02 3,396,432
Sep 3, 2026 112.24 114.00 110.12 111.84 111.84 2,325,512
Sep 2, 2026 110.50 111.92 108.78 111.09 111.09 2,108,689
Sep 1, 2026 109.50 112.15 108.34 109.51 109.51 2,181,084
Aug 31, 2026 110.30 110.97 108.54 110.12 110.12 3,576,607
Aug 28, 2026 114.70 115.08 110.65 111.12 111.12 2,169,583
Aug 27, 2026 116.16 117.31 113.23 114.41 114.41 2,030,046
Aug 26, 2026 113.99 117.39 113.99 116.14 116.14 1,648,426
Aug 25, 2026 114.01 115.62 112.90 113.61 113.61 2,967,289
Aug 24, 2026 113.32 114.46 111.30 111.78 111.78 4,777,478
Aug 21, 2026 116.58 117.23 113.06 113.11 113.11 2,871,873
Aug 20, 2026 119.96 121.10 114.90 115.36 115.36 2,791,385
Aug 19, 2026 116.20 120.79 115.60 120.58 120.58 2,284,333
Aug 18, 2026 121.92 122.52 115.08 115.56 115.56 2,625,693
Aug 17, 2026 127.40 127.53 121.37 122.37 122.37 1,956,844
Aug 14, 2026 120.00 126.27 120.00 126.24 126.24 1,448,198
Aug 13, 2026 120.00 122.06 119.41 119.75 119.75 1,258,283
Aug 12, 2026 122.00 124.19 119.93 120.66 120.66 2,221,676
Aug 11, 2026 119.75 122.41 119.45 119.79 119.79 1,932,713
Aug 10, 2026 118.13 121.44 116.56 118.91 118.91 2,206,399
Aug 7, 2026 119.00 123.31 117.86 118.13 118.13 3,606,488
Aug 6, 2026 121.27 122.97 118.87 119.05 119.05 3,473,342
Aug 5, 2026 118.37 124.71 117.78 120.73 120.73 6,118,661
Aug 4, 2026 140.00 140.03 112.50 117.04 117.04 13,780,910
Aug 3, 2026$0.475 dividend 134.70 140.72 131.53 138.47 138.47 2,647,446
Jul 31, 2026 136.58 137.95 132.21 134.29 133.83 2,695,452
Jul 30, 2026 129.00 135.53 128.69 133.97 133.51 2,624,659
Jul 29, 2026 126.90 128.60 122.45 124.23 123.81 2,550,596
Jul 28, 2026 134.73 135.58 126.80 127.56 127.12 3,166,964
Jul 27, 2026 141.99 142.01 135.40 136.50 136.03 2,279,014
Jul 24, 2026 142.77 144.19 139.24 141.03 140.55 2,270,110
Jul 23, 2026 138.84 143.19 137.84 142.99 142.50 2,931,374
Jul 22, 2026 131.11 140.59 131.11 139.98 139.50 2,614,870
Jul 21, 2026 132.54 134.36 131.06 131.60 131.15 1,784,852
Jul 20, 2026 130.24 131.86 129.18 130.58 130.13 1,993,971
Jul 17, 2026 130.55 132.30 128.52 129.11 128.67 2,965,472
Jul 16, 2026 137.00 138.75 131.32 132.75 132.30 2,204,033
Jul 15, 2026 140.64 143.53 136.51 137.90 137.43 1,991,440
Jul 14, 2026 142.66 144.73 136.86 138.36 137.89 1,790,710
Jul 13, 2026 139.10 140.34 137.57 139.48 139.00 1,486,134
Jul 10, 2026 141.58 143.47 140.23 140.42 139.94 1,085,801
Jul 9, 2026 140.23 143.19 139.39 140.48 140.00 1,815,559
Jul 8, 2026 137.86 138.73 135.23 137.48 137.01 2,282,236
Jul 7, 2026 140.93 141.45 136.55 138.01 137.54 2,003,164
Jul 6, 2026 138.77 142.04 138.00 141.01 140.53 2,315,219
Jul 2, 2026 140.82 142.05 135.16 136.70 136.23 3,004,520
Jul 1, 2026 145.56 145.85 137.48 140.80 140.32 3,426,259
Jun 30, 2026 149.17 150.76 145.17 146.06 145.56 2,316,198
Jun 29, 2026 149.53 150.97 146.18 149.11 148.60 2,559,034
Jun 26, 2026 145.18 150.52 145.00 149.36 148.85 6,642,408
Jun 25, 2026 143.87 147.38 143.50 147.11 146.61 3,247,209
Jun 24, 2026 137.69 142.98 136.85 142.21 141.72 3,252,327
Jun 23, 2026 134.51 138.87 133.00 137.66 137.19 2,264,239
Jun 22, 2026 135.34 139.03 135.34 138.91 138.44 5,304,784
Jun 18, 2026 133.19 140.56 133.19 135.06 134.60 3,786,846
Jun 17, 2026 131.74 135.22 130.82 132.13 131.68 1,627,366
Jun 16, 2026 130.83 135.54 130.51 132.10 131.65 1,866,036
Jun 15, 2026 128.69 131.43 126.43 130.40 129.95 1,905,124
Jun 12, 2026 125.18 130.00 123.90 125.47 125.04 2,483,823
Jun 11, 2026 120.97 124.34 120.55 123.70 123.28 2,034,741
Jun 10, 2026 127.30 128.09 120.11 120.65 120.24 3,836,489
Jun 9, 2026 129.39 131.42 125.45 129.96 129.52 1,882,323
Jun 8, 2026 129.34 129.68 127.31 127.71 127.27 1,827,972
Jun 5, 2026 131.59 132.15 127.83 129.20 128.76 1,737,926
Jun 4, 2026 133.53 134.84 130.95 133.39 132.93 1,389,489
Jun 3, 2026 132.21 136.94 131.97 133.76 133.30 2,517,528
Jun 2, 2026 129.85 135.85 129.11 133.51 133.05 2,742,878
Jun 1, 2026 131.09 131.65 127.11 129.47 129.03 2,642,848
May 29, 2026 136.01 138.22 133.91 134.08 133.62 3,571,693
May 28, 2026 135.97 138.95 135.07 137.50 137.03 2,252,093
May 27, 2026 139.70 141.53 136.08 138.00 137.53 2,492,426
May 26, 2026 140.00 143.08 138.88 140.43 139.95 2,678,570
May 22, 2026 137.12 139.85 136.17 137.65 137.18 2,147,349
May 21, 2026 133.04 137.19 132.63 136.92 136.45 2,709,337
May 20, 2026 127.17 134.22 127.00 133.98 133.52 3,708,509
May 19, 2026 124.00 124.16 121.22 123.71 123.29 3,148,303
May 18, 2026 127.36 127.89 124.16 125.50 125.07 2,506,568
May 15, 2026 132.00 132.25 127.64 127.81 127.37 2,722,175
May 14, 2026 130.95 134.90 130.70 134.72 134.26 2,783,759
May 13, 2026 137.15 137.99 129.24 131.08 130.63 5,065,237
May 12, 2026 136.00 138.41 134.04 137.34 136.87 3,273,778
May 11, 2026 138.04 139.11 136.97 137.30 136.83 2,886,346
May 8, 2026 143.55 144.96 137.76 138.11 137.64 2,475,003
May 7, 2026 150.86 151.34 141.55 141.86 141.38 4,355,253
May 6, 2026 153.18 157.83 149.00 150.64 150.12 3,887,112
May 5, 2026 156.44 159.25 156.09 157.43 156.89 2,432,230
May 4, 2026 153.00 156.36 152.34 154.82 154.29 1,883,583
May 1, 2026$0.48 dividend 154.82 156.99 152.15 153.37 152.85 2,380,555
Apr 30, 2026 151.03 155.86 150.83 155.58 154.56 2,075,281
Apr 29, 2026 154.82 156.16 148.65 149.01 148.04 1,820,563
Apr 28, 2026 156.56 159.25 154.72 154.81 153.80 2,171,765
Apr 27, 2026 160.89 161.36 157.39 160.15 159.10 1,825,382
Apr 24, 2026 154.86 160.67 153.99 159.81 158.77 1,985,691
Apr 23, 2026 150.17 154.53 148.79 154.53 153.52 3,670,493
Apr 22, 2026 151.79 153.08 148.97 149.60 148.62 3,165,825
Apr 21, 2026 156.75 158.50 149.66 149.86 148.88 3,240,970
Apr 20, 2026 169.14 169.78 156.25 157.18 156.15 3,831,016
Apr 17, 2026 169.00 171.35 166.29 167.73 166.63 3,433,241
Apr 16, 2026 168.71 171.03 166.32 168.50 167.40 2,754,774
Apr 15, 2026 170.08 170.47 165.82 168.45 167.35 3,048,763
Apr 14, 2026 172.04 175.51 169.34 170.96 169.84 2,487,021
Apr 13, 2026 161.98 170.43 160.88 170.24 169.13 2,682,739
Apr 10, 2026 162.18 166.89 162.00 164.07 163.00 2,052,845
Apr 9, 2026 160.68 167.06 160.68 161.78 160.72 2,133,077
Apr 8, 2026 160.46 161.09 157.36 160.30 159.25 2,312,781
Apr 7, 2026 149.19 153.27 149.19 153.06 152.06 1,856,380
Apr 6, 2026 152.45 153.81 149.76 149.80 148.82 2,126,689
Apr 2, 2026 145.85 152.80 145.85 152.69 151.69 3,183,391
Apr 1, 2026 147.93 150.88 146.38 149.90 148.92 1,829,229
Mar 31, 2026 142.09 146.89 141.50 146.14 145.19 3,052,526
Mar 30, 2026 150.49 151.26 139.89 141.23 140.31 2,471,161
Mar 27, 2026 146.29 150.56 146.01 147.74 146.78 1,801,482
Mar 26, 2026 148.91 150.55 144.38 146.14 145.19 2,419,580
Mar 25, 2026 152.64 154.82 150.36 151.04 150.05 1,961,079
Mar 24, 2026 150.95 155.06 150.42 151.13 150.14 1,776,968
Mar 23, 2026 148.00 154.70 146.98 151.77 150.78 1,845,064
Mar 20, 2026 161.51 162.50 144.60 145.80 144.85 4,161,661
Mar 19, 2026 156.63 162.98 154.79 161.40 160.35 1,917,357
Mar 18, 2026 158.06 162.41 157.00 159.11 158.07 3,329,970
Mar 17, 2026 153.82 155.81 152.62 154.75 153.74 1,829,606
Mar 16, 2026 156.00 157.56 151.68 152.48 151.49 2,224,310
Mar 13, 2026 154.53 154.75 151.25 152.87 151.87 1,775,178
Mar 12, 2026 146.60 152.50 146.25 152.10 151.11 2,596,747
Mar 11, 2026 154.21 154.50 147.53 148.63 147.66 3,372,553
Mar 10, 2026 156.00 159.37 155.00 155.15 154.14 2,847,350
Mar 9, 2026 150.68 155.60 149.00 155.42 154.41 3,177,580
Mar 6, 2026 158.79 159.43 154.22 154.32 153.31 4,553,665
Mar 5, 2026 162.00 165.16 158.03 160.46 159.41 4,079,234
Mar 4, 2026 162.07 166.43 161.90 163.54 162.47 9,060,083
Mar 3, 2026 162.85 164.06 158.00 162.06 161.00 11,470,686
Mar 2, 2026 175.69 181.58 174.04 175.58 174.43 1,770,884
Feb 27, 2026 179.98 181.09 174.21 178.96 177.79 2,614,116
Feb 26, 2026 183.00 183.68 173.58 181.34 180.16 2,365,356
Feb 25, 2026 186.56 189.96 180.89 183.59 182.39 2,648,931
Feb 24, 2026 173.27 184.84 163.76 184.03 182.83 3,754,133
Feb 23, 2026 177.54 182.04 175.11 176.52 175.37 2,195,528
Feb 20, 2026 175.14 180.11 174.00 179.18 178.01 2,185,147
Feb 19, 2026 170.48 175.28 169.66 175.01 173.87 1,623,377
Feb 18, 2026 174.50 176.44 170.55 171.06 169.94 1,518,180
Feb 17, 2026 173.12 177.71 170.86 173.45 172.32 2,414,565
Feb 13, 2026 161.69 172.68 161.53 172.35 171.22 3,348,867
Feb 12, 2026 162.21 166.25 158.46 161.80 160.74 2,535,157
Feb 11, 2026 158.45 160.96 156.62 160.63 159.58 1,665,581
Feb 10, 2026 157.02 158.69 154.01 156.43 155.41 1,749,763
Feb 9, 2026 154.17 158.35 152.78 155.72 154.70 1,744,272
Feb 6, 2026 148.96 153.57 148.01 153.32 152.32 2,064,218
Feb 5, 2026 142.38 147.46 141.81 144.44 143.50 2,441,234
Feb 4, 2026 151.91 153.47 140.49 143.99 143.05 3,453,334
Feb 3, 2026 151.61 154.56 147.72 152.18 151.19 2,038,882
Feb 2, 2026$0.475 dividend 152.11 153.32 148.58 149.11 148.14 1,886,530
Jan 30, 2026 153.11 156.97 150.87 152.63 151.15 1,720,209
Jan 29, 2026 155.39 157.20 151.18 153.72 152.23 1,625,098
Jan 28, 2026 157.00 157.50 153.00 155.11 153.61 1,607,987
Jan 27, 2026 149.32 156.41 149.32 156.04 154.53 1,539,088
Jan 26, 2026 150.21 151.33 148.99 149.93 148.48 1,834,211
Jan 23, 2026 150.98 152.24 146.91 149.30 147.85 2,296,446
Jan 22, 2026 152.82 153.56 149.56 151.09 149.63 1,713,384
Jan 21, 2026 151.26 151.92 147.24 150.68 149.22 1,702,903
Jan 20, 2026 146.59 152.59 145.52 148.91 147.47 1,908,452
Jan 16, 2026 153.75 156.78 148.87 152.05 150.58 3,462,598
Jan 15, 2026 152.03 159.25 151.40 158.50 156.97 2,336,892
Jan 14, 2026 149.26 150.62 147.51 149.83 148.38 1,775,528
Jan 13, 2026 149.27 152.35 148.39 150.59 149.13 1,715,146
Jan 12, 2026 146.56 149.74 146.00 148.89 147.45 2,024,678
Jan 9, 2026 150.64 151.79 147.62 149.27 147.82 2,505,701
Jan 8, 2026 148.06 148.99 141.97 143.53 142.14 2,549,911
Jan 7, 2026 157.51 157.88 148.20 148.91 147.47 2,619,872
Jan 6, 2026 161.21 161.21 155.82 159.63 158.08 2,038,754
Jan 5, 2026 168.49 170.24 159.00 161.59 160.03 1,700,778
Jan 2, 2026 161.58 166.66 160.96 166.16 164.55 1,328,729
Dec 31, 2025 160.84 161.19 159.19 159.24 157.70 776,650
Dec 30, 2025 161.45 162.00 159.56 160.43 158.88 719,778
Dec 29, 2025 160.61 164.06 160.35 160.96 159.40 1,377,633
Dec 26, 2025 160.10 161.52 158.39 160.88 159.32 1,099,575
Dec 24, 2025 157.87 161.14 156.94 160.56 159.00 553,362
Dec 23, 2025 156.93 159.71 156.65 158.11 156.58 1,297,854
Dec 22, 2025 158.10 158.10 154.35 156.96 155.44 1,267,502
Dec 19, 2025 154.86 157.58 154.70 156.20 154.69 3,893,964
Dec 18, 2025 154.29 158.21 152.09 154.64 153.14 2,218,340
Dec 17, 2025 160.54 161.08 147.98 149.48 148.03 4,748,365
Dec 16, 2025 159.62 162.26 157.45 160.15 158.60 1,535,226
Dec 15, 2025 161.89 163.06 159.27 159.99 158.44 1,674,699
Dec 12, 2025 172.00 172.40 160.58 161.44 159.88 2,018,205
Dec 11, 2025 165.02 170.84 164.26 170.64 168.99 1,558,983
Dec 10, 2025 167.43 170.06 163.25 168.16 166.53 1,636,165
Dec 9, 2025 165.41 171.56 164.31 166.75 165.13 1,822,468
Dec 8, 2025 164.19 167.18 162.21 164.11 162.52 1,639,388
Dec 5, 2025 168.87 170.25 162.79 163.00 161.42 1,864,827
Dec 4, 2025 166.14 170.19 166.00 169.36 167.72 1,366,059
Dec 3, 2025 163.76 167.00 160.22 166.77 165.16 1,291,292
Dec 2, 2025 166.94 168.08 162.76 164.08 162.49 1,444,666
Dec 1, 2025 167.55 167.56 163.76 165.66 164.06 1,276,045
Nov 28, 2025 170.00 171.77 168.41 169.49 167.85 944,859
Nov 26, 2025 165.88 169.91 165.60 168.54 166.91 1,340,474
Nov 25, 2025 167.19 168.32 161.00 163.81 162.22 1,628,772
Nov 24, 2025 160.34 167.97 158.94 166.85 165.23 2,531,810
Nov 21, 2025 160.53 161.40 155.39 159.20 157.66 2,119,421
Nov 20, 2025 173.95 174.73 160.35 160.46 158.91 2,071,467
Nov 19, 2025 166.29 173.52 166.26 168.80 167.17 2,295,859
Nov 18, 2025 161.36 168.70 161.14 166.45 164.84 2,451,805
Nov 17, 2025 165.19 169.25 162.23 163.21 161.63 1,492,254
Nov 14, 2025 161.25 171.20 160.06 165.19 163.59 2,085,932
Nov 13, 2025 167.74 169.23 164.94 166.15 164.54 2,725,495
Nov 12, 2025 164.05 169.46 162.90 168.84 167.21 2,048,582
Nov 11, 2025 164.47 167.15 160.76 162.84 161.26 2,015,765
Nov 10, 2025 175.65 176.73 164.10 166.72 165.11 2,225,486
Nov 7, 2025 164.98 172.50 162.00 172.50 170.83 2,530,944
Nov 6, 2025 169.27 177.09 164.94 170.10 168.45 3,293,253
Nov 5, 2025 167.70 175.27 167.46 173.19 171.51 3,047,213
Nov 4, 2025 171.66 172.02 166.90 167.99 166.36 1,835,826
Nov 3, 2025$0.44 dividend 173.58 176.76 171.17 174.48 172.79 1,593,331
Oct 31, 2025 175.29 176.98 170.36 171.86 169.77 1,567,808
Oct 30, 2025 176.43 180.08 172.87 173.14 171.03 1,769,207
Oct 29, 2025 173.68 180.54 170.50 178.50 176.33 2,483,095
Oct 28, 2025 173.50 173.90 165.84 172.76 170.66 2,472,194
Oct 27, 2025 172.28 173.35 169.81 172.59 170.49 1,602,458
Oct 24, 2025 167.45 170.57 167.08 170.36 168.29 1,596,170
Oct 23, 2025 161.66 163.98 160.31 163.81 161.82 2,226,112
Oct 22, 2025 164.02 165.37 158.31 160.42 158.47 2,916,195
Oct 21, 2025 166.52 167.91 160.19 163.59 161.60 2,071,021
Oct 20, 2025 171.81 172.90 166.31 167.01 164.98 1,768,846
Oct 17, 2025 168.66 172.40 165.88 168.74 166.69 2,091,700
Oct 16, 2025 173.09 174.00 165.74 169.93 167.86 2,181,634
Oct 15, 2025 168.19 173.36 167.86 171.33 169.24 2,111,137
Oct 14, 2025 165.57 168.98 163.09 165.61 163.59 1,680,882
Oct 13, 2025 164.19 168.78 164.16 168.77 166.72 1,965,430
Oct 10, 2025 167.72 168.83 160.38 160.43 158.48 1,846,217
Oct 9, 2025 168.21 169.99 166.92 168.25 166.20 1,973,685
Oct 8, 2025 164.59 169.33 163.50 167.52 165.48 2,587,632
Oct 7, 2025 164.32 165.80 162.07 162.61 160.63 2,648,515
Oct 6, 2025 168.97 169.97 163.10 163.95 161.95 2,408,362
Oct 3, 2025 168.23 172.21 165.83 166.28 164.26 2,270,164
Oct 2, 2025 162.97 168.57 162.48 167.30 165.26 2,642,376
Oct 1, 2025 161.68 165.45 160.57 161.91 159.94 3,233,027
Sep 30, 2025 165.40 165.83 161.05 161.95 159.98 2,449,033
Sep 29, 2025 169.31 170.09 164.66 165.34 163.33 2,686,479
Sep 26, 2025 163.78 169.44 162.90 168.57 166.52 2,445,524
Sep 25, 2025 160.96 164.96 157.90 162.96 160.98 2,226,438
Sep 24, 2025 167.71 169.15 165.50 165.58 163.56 2,133,866
Sep 23, 2025 171.16 171.57 165.18 167.43 165.39 2,527,267
Sep 22, 2025 164.95 172.04 163.50 170.97 168.89 2,580,123

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
NRG Energy, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NRG, per a recent SEC DEF 14A filing. We estimate that the median employee at NRG ENERGY, INC. is paid $88,545.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation