Historical Stock Price
ETFs Holding NRG »    NRG Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/05/2025 $115.53 $116.71 $114.00 $116.23 1.76M
05/06/2025 $115.37 $118.47 $114.20 $117.01 2.89M
05/07/2025 $115.74 $119.82 $115.48 $118.67 2.70M
05/08/2025 $119.53 $120.92 $117.87 $120.34 2.55M
05/09/2025 $120.25 $120.73 $117.44 $119.33 3.03M
NRG Energy, Inc. is an energy and home services company. Co.'s businesses are the sale of electricity and natural gas to residential, commercial and industrial and wholesale customers, supported by its wholesale electric generation, as well as the sale of smart home products and services. Across the U.S. and Canada, the Co. delivers sustainable solutions, predominately under the brand names such as NRG, Reliant, Direct Energy, Green Mountain Energy and Vivint. Co.'s segments include Texas, East, West/Services/Other, Vivint Smart Home and Corporate activities.
NRG historical stock prices picture
NRG Energy (NRG) has the following price history information. Looking back at NRG historical stock prices for the last five trading days, on May 05, 2025, NRG opened at $115.53, traded as high as $116.71 and as low as $114.00, and closed at $116.23. Trading volume was a total of 1.76M shares. On May 06, 2025, NRG opened at $115.37, traded as high as $118.47 and as low as $114.20, and closed at $117.01. Trading volume was a total of 2.89M shares. On May 07, 2025, NRG opened at $115.74, traded as high as $119.82 and as low as $115.48, and closed at $118.67. Trading volume was a total of 2.70M shares. On May 08, 2025, NRG opened at $119.53, traded as high as $120.92 and as low as $117.87, and closed at $120.34. Trading volume was a total of 2.55M shares. On May 09, 2025, NRG opened at $120.25, traded as high as $120.73 and as low as $117.44, and closed at $119.33. Trading volume was a total of 3.03M shares.

NRG Historical Stock Prices By Date:

NRG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NRG Energy shares, starting with a $10,000 purchase of NRG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/13/2015
End date: 05/09/2025
Start price/share: $26.06
End price/share: $119.33
Starting shares: 383.73
Ending shares: 481.96
Dividends reinvested/share: $8.81
Total return: 475.12%
Average Annual Total Return: 19.12%
Starting investment: $10,000.00
Ending investment: $57,496.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/13/2015
End date: 05/09/2025
Start price/share: $26.06
End price/share: $119.33
Dividends collected/share: $8.81
Total return: 391.71%
Average Annual Total Return: 17.27%
Starting investment: $10,000.00
Ending investment: $49,167.68
Years: 10.00
Date Close
05/05/2025$116.23
05/06/2025$117.01
05/07/2025$118.67
05/08/2025$120.34
05/09/2025$119.33
NRG is categorized under the Utilities sector; below are some other companies in the same sector:

NU Historical Stock Prices
NVE Historical Stock Prices
NWE Historical Stock Prices
NWN Historical Stock Prices
OGE Historical Stock Prices
OGS Historical Stock Prices
OPTT Historical Stock Prices
ORA Historical Stock Prices
OTTR Historical Stock Prices
PAM Historical Stock Prices

Also explore: NRG shares outstanding history

Email EnvelopeFree NRG Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

NRG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.