NYSE - Delayed Quote USD
NRG Energy, Inc. (NRG)
161.04
+2.55
+(1.61%)
At close: June 3 at 4:00:02 PM EDT
161.27
+0.23
+(0.14%)
After hours: June 3 at 7:59:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 160.63 | 162.33 | 158.17 | 161.04 | 161.04 | 3,913,200 |
| Jun 2, 2025 | 156.54 | 159.74 | 154.60 | 158.49 | 158.49 | 3,746,000 |
| May 30, 2025 | 153.67 | 156.12 | 153.65 | 155.90 | 155.90 | 3,799,300 |
| May 29, 2025 | 158.10 | 158.51 | 153.09 | 154.47 | 154.47 | 3,948,600 |
| May 28, 2025 | 157.81 | 158.01 | 155.58 | 156.06 | 156.06 | 1,625,600 |
| May 27, 2025 | 159.28 | 159.79 | 155.91 | 156.91 | 156.91 | 3,851,600 |
| May 23, 2025 | 153.72 | 158.56 | 153.28 | 157.82 | 157.82 | 2,290,700 |
| May 22, 2025 | 154.69 | 155.96 | 152.38 | 155.29 | 155.29 | 2,461,300 |
| May 21, 2025 | 158.42 | 158.66 | 154.83 | 155.47 | 155.47 | 3,066,200 |
| May 20, 2025 | 160.12 | 161.38 | 158.83 | 159.68 | 159.68 | 3,482,000 |
| May 19, 2025 | 156.78 | 161.78 | 156.16 | 161.24 | 161.24 | 2,878,800 |
| May 16, 2025 | 154.96 | 159.24 | 154.04 | 159.20 | 159.20 | 6,992,300 |
| May 15, 2025 | 153.50 | 157.41 | 152.84 | 155.02 | 155.02 | 4,280,200 |
| May 14, 2025 | 154.75 | 158.37 | 152.91 | 153.81 | 153.81 | 6,349,700 |
| May 13, 2025 | 149.63 | 158.66 | 147.90 | 156.71 | 156.71 | 8,023,100 |
| May 12, 2025 | 137.00 | 150.81 | 136.95 | 150.61 | 150.61 | 10,257,900 |
| May 9, 2025 | 120.25 | 120.73 | 117.44 | 119.33 | 119.33 | 3,028,100 |
| May 8, 2025 | 119.53 | 120.92 | 117.87 | 120.34 | 120.34 | 2,549,200 |
| May 7, 2025 | 115.74 | 119.82 | 115.48 | 118.67 | 118.67 | 2,698,100 |
| May 6, 2025 | 115.37 | 118.47 | 114.20 | 117.01 | 117.01 | 2,891,400 |
| May 5, 2025 | 115.53 | 116.71 | 114.00 | 116.23 | 116.23 | 1,764,400 |
| May 2, 2025 | 115.00 | 117.90 | 114.37 | 116.64 | 116.64 | 2,207,600 |
| May 1, 2025 | 0.44 Dividend | |||||
| May 1, 2025 | 111.29 | 115.24 | 111.25 | 114.14 | 114.14 | 3,092,400 |
| Apr 30, 2025 | 106.51 | 109.84 | 105.30 | 109.58 | 109.14 | 2,328,100 |
| Apr 29, 2025 | 108.50 | 110.10 | 107.18 | 109.53 | 109.09 | 1,745,300 |
| Apr 28, 2025 | 108.13 | 109.66 | 107.62 | 109.36 | 108.92 | 2,620,800 |
| Apr 25, 2025 | 106.11 | 109.19 | 106.11 | 108.33 | 107.90 | 1,810,200 |
| Apr 24, 2025 | 101.81 | 106.80 | 101.54 | 106.11 | 105.68 | 1,699,800 |
| Apr 23, 2025 | 103.19 | 105.61 | 100.97 | 102.04 | 101.63 | 1,816,600 |
| Apr 22, 2025 | 95.09 | 99.34 | 95.09 | 98.80 | 98.40 | 3,561,500 |
| Apr 21, 2025 | 96.10 | 96.80 | 90.84 | 93.09 | 92.72 | 1,916,000 |
| Apr 17, 2025 | 99.04 | 100.67 | 97.10 | 97.86 | 97.47 | 1,945,900 |
| Apr 16, 2025 | 95.49 | 99.10 | 95.38 | 98.09 | 97.70 | 2,217,500 |
| Apr 15, 2025 | 96.00 | 98.50 | 96.00 | 97.11 | 96.72 | 1,513,700 |
| Apr 14, 2025 | 97.45 | 97.61 | 95.00 | 95.92 | 95.53 | 1,981,700 |
| Apr 11, 2025 | 93.35 | 95.48 | 91.44 | 94.47 | 94.09 | 1,634,900 |
| Apr 10, 2025 | 94.72 | 95.92 | 90.91 | 92.89 | 92.52 | 2,577,000 |
| Apr 9, 2025 | 86.00 | 98.60 | 83.12 | 97.39 | 97.00 | 4,840,800 |
| Apr 8, 2025 | 91.35 | 92.09 | 84.38 | 85.90 | 85.56 | 3,618,400 |
| Apr 7, 2025 | 80.43 | 90.85 | 79.57 | 87.24 | 86.89 | 4,796,800 |
| Apr 4, 2025 | 91.00 | 91.25 | 82.01 | 83.61 | 83.27 | 6,877,100 |
| Apr 3, 2025 | 97.00 | 99.51 | 92.38 | 92.77 | 92.40 | 3,435,700 |
| Apr 2, 2025 | 96.56 | 103.49 | 96.46 | 102.88 | 102.47 | 3,301,800 |
| Apr 1, 2025 | 95.60 | 98.59 | 95.01 | 98.53 | 98.13 | 2,547,800 |
| Mar 31, 2025 | 93.22 | 96.03 | 92.93 | 95.46 | 95.08 | 2,976,500 |
| Mar 28, 2025 | 95.60 | 96.93 | 94.47 | 95.20 | 94.82 | 2,403,200 |
| Mar 27, 2025 | 95.84 | 97.94 | 95.04 | 95.76 | 95.38 | 1,958,500 |
| Mar 26, 2025 | 101.49 | 102.16 | 96.50 | 97.37 | 96.98 | 2,410,200 |
| Mar 25, 2025 | 102.07 | 102.97 | 100.24 | 102.27 | 101.86 | 2,096,100 |
| Mar 24, 2025 | 102.28 | 104.20 | 101.66 | 102.86 | 102.45 | 2,612,200 |
| Mar 21, 2025 | 98.05 | 100.74 | 96.58 | 100.66 | 100.26 | 7,623,100 |
| Mar 20, 2025 | 97.05 | 100.49 | 96.58 | 99.64 | 99.24 | 2,564,100 |
| Mar 19, 2025 | 94.98 | 99.02 | 94.90 | 98.26 | 97.87 | 2,337,400 |
| Mar 18, 2025 | 94.19 | 95.35 | 93.22 | 94.68 | 94.30 | 1,796,800 |
| Mar 17, 2025 | 95.60 | 97.92 | 94.44 | 96.13 | 95.74 | 2,483,900 |
| Mar 14, 2025 | 92.58 | 95.63 | 91.38 | 95.39 | 95.01 | 2,989,800 |
| Mar 13, 2025 | 92.26 | 92.50 | 89.43 | 90.92 | 90.55 | 3,433,500 |
| Mar 12, 2025 | 91.00 | 94.55 | 90.68 | 92.47 | 92.10 | 4,921,300 |
| Mar 11, 2025 | 84.71 | 90.26 | 84.71 | 88.62 | 88.26 | 5,214,300 |
| Mar 10, 2025 | 85.09 | 86.41 | 80.90 | 84.82 | 84.48 | 6,156,600 |
| Mar 7, 2025 | 91.54 | 93.31 | 84.87 | 88.09 | 87.74 | 4,669,300 |
| Mar 6, 2025 | 95.21 | 96.11 | 90.61 | 91.14 | 90.77 | 3,415,200 |
| Mar 5, 2025 | 98.67 | 100.03 | 96.70 | 98.71 | 98.31 | 2,643,000 |
| Mar 4, 2025 | 98.11 | 102.63 | 95.32 | 100.25 | 99.85 | 3,182,800 |
| Mar 3, 2025 | 106.60 | 106.98 | 99.19 | 100.25 | 99.85 | 4,174,100 |
| Feb 28, 2025 | 104.48 | 106.19 | 102.18 | 105.71 | 105.29 | 3,814,200 |
| Feb 27, 2025 | 116.20 | 117.26 | 104.85 | 105.11 | 104.69 | 5,401,900 |
| Feb 26, 2025 | 105.52 | 115.35 | 105.31 | 113.33 | 112.87 | 5,031,700 |
| Feb 25, 2025 | 101.44 | 104.00 | 98.27 | 102.44 | 102.03 | 3,814,000 |
| Feb 24, 2025 | 106.55 | 107.14 | 102.16 | 103.43 | 103.01 | 2,894,100 |
| Feb 21, 2025 | 111.24 | 111.51 | 105.37 | 105.96 | 105.53 | 3,350,400 |
| Feb 20, 2025 | 111.85 | 111.85 | 107.36 | 111.07 | 110.62 | 2,020,800 |
| Feb 19, 2025 | 111.71 | 112.65 | 110.36 | 112.41 | 111.96 | 2,173,500 |
| Feb 18, 2025 | 108.84 | 112.71 | 108.32 | 111.91 | 111.46 | 3,661,400 |
| Feb 14, 2025 | 106.24 | 108.77 | 104.11 | 107.60 | 107.17 | 1,661,800 |
| Feb 13, 2025 | 102.96 | 106.48 | 102.84 | 106.25 | 105.82 | 3,200,000 |
| Feb 12, 2025 | 102.20 | 104.31 | 101.35 | 102.66 | 102.25 | 2,216,600 |
| Feb 11, 2025 | 104.48 | 104.87 | 102.78 | 104.66 | 104.24 | 2,597,400 |
| Feb 10, 2025 | 103.55 | 105.26 | 102.76 | 105.18 | 104.76 | 1,710,800 |
| Feb 7, 2025 | 104.42 | 105.77 | 102.67 | 103.01 | 102.60 | 1,230,500 |
| Feb 6, 2025 | 103.20 | 103.95 | 102.05 | 103.31 | 102.90 | 1,430,400 |
| Feb 5, 2025 | 103.25 | 104.21 | 101.07 | 102.88 | 102.47 | 1,926,500 |
| Feb 4, 2025 | 101.96 | 102.89 | 100.25 | 101.66 | 101.25 | 1,752,700 |
| Feb 3, 2025 | 0.44 Dividend | |||||
| Feb 3, 2025 | 99.00 | 104.00 | 99.00 | 102.68 | 102.27 | 2,325,600 |
| Jan 31, 2025 | 104.91 | 105.15 | 102.42 | 102.44 | 101.59 | 2,897,900 |
| Jan 30, 2025 | 102.80 | 106.02 | 102.24 | 105.00 | 104.13 | 3,363,000 |
| Jan 29, 2025 | 100.84 | 102.85 | 99.28 | 100.57 | 99.74 | 2,965,800 |
| Jan 28, 2025 | 98.91 | 101.70 | 95.55 | 100.87 | 100.03 | 4,713,000 |
| Jan 27, 2025 | 105.08 | 106.00 | 94.81 | 97.49 | 96.68 | 5,899,300 |
| Jan 24, 2025 | 111.26 | 112.70 | 110.34 | 112.37 | 111.44 | 4,289,800 |
| Jan 23, 2025 | 110.63 | 113.17 | 109.56 | 110.54 | 109.62 | 3,558,700 |
| Jan 22, 2025 | 115.01 | 115.38 | 109.53 | 110.35 | 109.43 | 3,596,900 |
| Jan 21, 2025 | 107.13 | 112.79 | 107.13 | 111.55 | 110.62 | 5,339,600 |
| Jan 17, 2025 | 106.42 | 106.42 | 103.75 | 104.51 | 103.64 | 2,664,500 |
| Jan 16, 2025 | 104.28 | 106.65 | 103.69 | 106.00 | 105.12 | 3,465,100 |
| Jan 15, 2025 | 103.00 | 104.92 | 102.22 | 104.07 | 103.21 | 2,737,800 |
| Jan 14, 2025 | 98.70 | 100.60 | 97.76 | 99.79 | 98.96 | 2,894,500 |
| Jan 13, 2025 | 98.55 | 98.96 | 95.31 | 97.20 | 96.39 | 2,513,600 |
| Jan 10, 2025 | 98.96 | 100.53 | 96.68 | 99.39 | 98.57 | 3,233,100 |
| Jan 8, 2025 | 96.54 | 99.61 | 93.35 | 98.54 | 97.72 | 3,407,500 |
| Jan 7, 2025 | 99.00 | 99.47 | 94.84 | 96.73 | 95.93 | 3,110,700 |
| Jan 6, 2025 | 99.30 | 100.32 | 97.99 | 98.72 | 97.90 | 4,259,200 |
| Jan 3, 2025 | 93.93 | 100.66 | 93.45 | 98.50 | 97.68 | 2,701,200 |
| Jan 2, 2025 | 91.01 | 93.06 | 90.38 | 92.75 | 91.98 | 2,182,400 |
| Dec 31, 2024 | 92.12 | 92.38 | 89.70 | 90.22 | 89.47 | 3,460,000 |
| Dec 30, 2024 | 90.92 | 92.58 | 90.31 | 92.15 | 91.39 | 1,751,000 |
| Dec 27, 2024 | 92.11 | 92.55 | 90.71 | 91.95 | 91.19 | 6,117,900 |
| Dec 26, 2024 | 92.88 | 93.73 | 92.31 | 92.84 | 92.07 | 1,672,900 |
| Dec 24, 2024 | 92.77 | 93.64 | 92.10 | 93.03 | 92.26 | 727,900 |
| Dec 23, 2024 | 90.55 | 92.51 | 88.94 | 92.24 | 91.48 | 2,496,000 |
| Dec 20, 2024 | 87.93 | 91.63 | 87.72 | 90.45 | 89.70 | 6,489,600 |
| Dec 19, 2024 | 89.49 | 90.96 | 88.00 | 89.25 | 88.51 | 3,260,700 |
| Dec 18, 2024 | 91.76 | 92.02 | 88.78 | 88.81 | 88.07 | 2,281,200 |
| Dec 17, 2024 | 93.36 | 93.64 | 90.67 | 91.42 | 90.66 | 2,122,000 |
| Dec 16, 2024 | 95.11 | 96.90 | 94.16 | 94.18 | 93.40 | 1,636,200 |
| Dec 13, 2024 | 95.50 | 97.14 | 94.96 | 94.98 | 94.19 | 1,432,000 |
| Dec 12, 2024 | 95.25 | 97.79 | 95.14 | 95.14 | 94.35 | 1,793,500 |
| Dec 11, 2024 | 94.83 | 96.15 | 93.63 | 95.48 | 94.69 | 1,835,200 |
| Dec 10, 2024 | 95.53 | 95.95 | 93.36 | 93.73 | 92.95 | 2,235,600 |
| Dec 9, 2024 | 99.22 | 99.36 | 94.55 | 96.07 | 95.27 | 2,370,500 |
| Dec 6, 2024 | 101.34 | 101.96 | 98.67 | 99.26 | 98.44 | 1,433,500 |
| Dec 5, 2024 | 100.51 | 102.30 | 99.74 | 101.28 | 100.44 | 1,858,700 |
| Dec 4, 2024 | 100.60 | 102.89 | 100.08 | 100.93 | 100.09 | 2,401,500 |
| Dec 3, 2024 | 100.68 | 102.27 | 99.06 | 99.11 | 98.29 | 1,731,700 |
| Dec 2, 2024 | 101.88 | 102.50 | 99.12 | 99.40 | 98.58 | 2,114,700 |
| Nov 29, 2024 | 99.89 | 103.14 | 99.52 | 101.61 | 100.77 | 1,647,400 |
| Nov 27, 2024 | 101.26 | 101.54 | 98.23 | 98.89 | 98.07 | 2,037,200 |
| Nov 26, 2024 | 93.51 | 101.45 | 92.41 | 101.16 | 100.32 | 4,662,500 |
| Nov 25, 2024 | 96.55 | 97.53 | 91.52 | 91.87 | 91.11 | 4,385,200 |
| Nov 22, 2024 | 97.23 | 97.76 | 94.54 | 95.48 | 94.69 | 1,800,900 |
| Nov 21, 2024 | 94.95 | 97.47 | 94.40 | 96.89 | 96.09 | 2,477,800 |
| Nov 20, 2024 | 95.43 | 96.21 | 93.85 | 94.52 | 93.74 | 1,856,900 |
| Nov 19, 2024 | 92.00 | 95.22 | 91.66 | 94.86 | 94.07 | 2,787,400 |
| Nov 18, 2024 | 92.24 | 94.50 | 91.18 | 93.23 | 92.46 | 2,707,900 |
| Nov 15, 2024 | 91.62 | 92.92 | 91.23 | 92.19 | 91.43 | 1,995,100 |
| Nov 14, 2024 | 92.60 | 94.20 | 91.29 | 91.64 | 90.88 | 2,878,500 |
| Nov 13, 2024 | 92.98 | 94.78 | 92.06 | 92.48 | 91.71 | 2,726,400 |
| Nov 12, 2024 | 93.50 | 95.70 | 90.37 | 92.66 | 91.89 | 2,968,700 |
| Nov 11, 2024 | 98.55 | 99.36 | 93.82 | 94.28 | 93.50 | 3,411,200 |
| Nov 8, 2024 | 99.75 | 102.84 | 94.74 | 96.14 | 95.34 | 4,780,800 |
| Nov 7, 2024 | 93.75 | 97.35 | 92.96 | 96.40 | 95.60 | 4,031,900 |
| Nov 6, 2024 | 91.52 | 93.00 | 90.84 | 92.39 | 91.62 | 2,474,000 |
| Nov 5, 2024 | 88.13 | 91.52 | 88.13 | 91.25 | 90.49 | 2,211,800 |
| Nov 4, 2024 | 85.70 | 89.03 | 85.25 | 88.05 | 87.32 | 3,032,900 |
| Nov 1, 2024 | 0.408 Dividend | |||||
| Nov 1, 2024 | 89.90 | 90.26 | 85.99 | 86.72 | 86.00 | 2,685,000 |
| Oct 31, 2024 | 88.35 | 91.01 | 88.10 | 90.40 | 89.25 | 2,187,500 |
| Oct 30, 2024 | 88.86 | 89.97 | 87.62 | 88.45 | 87.32 | 2,137,500 |
| Oct 29, 2024 | 87.94 | 89.08 | 86.16 | 88.10 | 86.98 | 2,715,600 |
| Oct 28, 2024 | 88.11 | 88.89 | 87.70 | 88.73 | 87.60 | 2,017,900 |
| Oct 25, 2024 | 90.02 | 90.15 | 87.28 | 87.53 | 86.41 | 3,079,000 |
| Oct 24, 2024 | 88.08 | 89.56 | 87.42 | 89.28 | 88.14 | 2,869,700 |
| Oct 23, 2024 | 84.90 | 88.00 | 84.90 | 87.73 | 86.61 | 4,910,300 |
| Oct 22, 2024 | 85.47 | 85.98 | 84.09 | 85.30 | 84.21 | 1,819,700 |
| Oct 21, 2024 | 86.45 | 87.07 | 85.23 | 86.45 | 85.35 | 1,713,900 |
| Oct 18, 2024 | 86.04 | 87.15 | 85.50 | 86.33 | 85.23 | 2,102,800 |
| Oct 17, 2024 | 92.07 | 92.82 | 85.97 | 86.00 | 84.90 | 2,428,600 |
| Oct 16, 2024 | 90.00 | 91.89 | 89.60 | 91.29 | 90.12 | 2,048,100 |
| Oct 15, 2024 | 89.84 | 90.24 | 89.01 | 89.14 | 88.00 | 1,925,200 |
| Oct 14, 2024 | 90.26 | 91.07 | 89.47 | 90.08 | 88.93 | 1,989,000 |
| Oct 11, 2024 | 87.04 | 89.84 | 85.63 | 89.75 | 88.60 | 2,596,200 |
| Oct 10, 2024 | 87.82 | 88.79 | 87.50 | 87.60 | 86.48 | 1,831,800 |
| Oct 9, 2024 | 93.26 | 93.35 | 87.38 | 88.56 | 87.43 | 3,062,700 |
| Oct 8, 2024 | 94.48 | 94.82 | 93.17 | 93.56 | 92.37 | 2,039,500 |
| Oct 7, 2024 | 95.58 | 96.40 | 92.83 | 94.29 | 93.09 | 2,307,700 |
| Oct 4, 2024 | 94.49 | 96.20 | 93.91 | 95.35 | 94.13 | 2,488,400 |
| Oct 3, 2024 | 93.17 | 94.60 | 92.81 | 94.05 | 92.85 | 3,029,500 |
| Oct 2, 2024 | 92.00 | 93.46 | 91.87 | 92.49 | 91.31 | 2,229,200 |
| Oct 1, 2024 | 90.81 | 92.91 | 89.90 | 92.65 | 91.47 | 3,493,900 |
| Sep 30, 2024 | 91.20 | 92.12 | 89.58 | 91.10 | 89.94 | 2,715,600 |
| Sep 27, 2024 | 90.47 | 91.99 | 90.22 | 91.22 | 90.06 | 2,077,200 |
| Sep 26, 2024 | 91.12 | 93.17 | 89.95 | 90.58 | 89.42 | 4,386,100 |
| Sep 25, 2024 | 88.11 | 89.71 | 87.33 | 89.24 | 88.10 | 2,437,500 |
| Sep 24, 2024 | 88.56 | 88.92 | 87.28 | 87.92 | 86.80 | 2,103,700 |
| Sep 23, 2024 | 87.83 | 90.57 | 86.52 | 88.00 | 86.88 | 4,285,300 |
| Sep 20, 2024 | 83.50 | 87.16 | 82.47 | 87.09 | 85.98 | 6,334,000 |
| Sep 19, 2024 | 83.00 | 83.46 | 81.25 | 81.83 | 80.79 | 1,968,400 |
| Sep 18, 2024 | 81.30 | 84.07 | 81.24 | 81.95 | 80.90 | 2,735,300 |
| Sep 17, 2024 | 81.34 | 82.83 | 80.77 | 81.32 | 80.28 | 2,140,300 |
| Sep 16, 2024 | 80.89 | 82.02 | 80.27 | 80.78 | 79.75 | 2,381,700 |
| Sep 13, 2024 | 78.75 | 81.39 | 77.49 | 81.04 | 80.01 | 2,250,700 |
| Sep 12, 2024 | 80.07 | 81.08 | 79.56 | 79.80 | 78.78 | 1,794,600 |
| Sep 11, 2024 | 78.19 | 80.12 | 77.31 | 80.07 | 79.05 | 2,340,800 |
| Sep 10, 2024 | 78.30 | 78.45 | 77.38 | 77.94 | 76.94 | 1,239,200 |
| Sep 9, 2024 | 77.38 | 78.07 | 76.13 | 77.92 | 76.93 | 2,483,600 |
| Sep 6, 2024 | 78.54 | 79.60 | 76.36 | 76.51 | 75.53 | 3,207,500 |
| Sep 5, 2024 | 79.25 | 79.57 | 78.06 | 78.53 | 77.53 | 1,526,700 |
| Sep 4, 2024 | 79.66 | 81.35 | 78.97 | 79.13 | 78.12 | 1,993,900 |
| Sep 3, 2024 | 84.80 | 84.80 | 79.50 | 79.75 | 78.73 | 2,872,900 |
| Aug 30, 2024 | 83.00 | 85.17 | 82.96 | 85.01 | 83.92 | 2,503,800 |
| Aug 29, 2024 | 80.52 | 82.98 | 80.04 | 82.62 | 81.57 | 1,883,800 |
| Aug 28, 2024 | 83.59 | 84.00 | 79.94 | 80.27 | 79.25 | 2,885,300 |
| Aug 27, 2024 | 83.20 | 84.09 | 82.76 | 83.60 | 82.53 | 1,812,100 |
| Aug 26, 2024 | 83.54 | 85.38 | 83.28 | 83.75 | 82.68 | 3,480,500 |
| Aug 23, 2024 | 82.36 | 83.67 | 82.01 | 83.50 | 82.43 | 3,005,500 |
| Aug 22, 2024 | 82.85 | 83.21 | 81.68 | 81.85 | 80.80 | 2,093,200 |
| Aug 21, 2024 | 81.92 | 83.56 | 81.53 | 82.75 | 81.69 | 3,486,000 |
| Aug 20, 2024 | 82.27 | 82.76 | 81.53 | 81.92 | 80.87 | 1,344,700 |
| Aug 19, 2024 | 82.78 | 82.88 | 80.65 | 82.34 | 81.29 | 1,564,200 |
| Aug 16, 2024 | 82.69 | 83.85 | 81.77 | 82.78 | 81.72 | 2,529,000 |
| Aug 15, 2024 | 82.21 | 83.34 | 81.60 | 82.75 | 81.69 | 2,973,200 |
| Aug 14, 2024 | 82.19 | 82.73 | 80.77 | 82.38 | 81.33 | 2,534,500 |
| Aug 13, 2024 | 80.61 | 82.88 | 80.00 | 81.86 | 80.81 | 3,057,400 |
| Aug 12, 2024 | 80.37 | 80.63 | 77.98 | 79.87 | 78.85 | 3,414,200 |
| Aug 9, 2024 | 77.69 | 80.46 | 76.32 | 80.29 | 79.26 | 3,767,100 |
| Aug 8, 2024 | 73.81 | 78.65 | 72.95 | 77.97 | 76.97 | 4,501,700 |
| Aug 7, 2024 | 72.57 | 73.43 | 71.91 | 72.07 | 71.15 | 4,235,200 |
| Aug 6, 2024 | 69.45 | 72.50 | 69.38 | 71.19 | 70.28 | 3,804,900 |
| Aug 5, 2024 | 66.44 | 69.94 | 65.11 | 68.89 | 68.01 | 3,751,700 |
| Aug 2, 2024 | 72.63 | 73.33 | 69.18 | 70.00 | 69.11 | 4,472,200 |
| Aug 1, 2024 | 0.408 Dividend | |||||
| Aug 1, 2024 | 75.00 | 76.60 | 73.09 | 73.50 | 72.56 | 2,337,700 |
| Jul 31, 2024 | 77.11 | 78.47 | 74.63 | 75.17 | 73.81 | 4,500,200 |
| Jul 30, 2024 | 74.74 | 75.25 | 72.96 | 73.33 | 72.00 | 1,632,400 |
| Jul 29, 2024 | 74.34 | 74.96 | 73.69 | 74.33 | 72.98 | 1,418,200 |
| Jul 26, 2024 | 74.45 | 75.13 | 73.09 | 73.71 | 72.37 | 2,006,100 |
| Jul 25, 2024 | 74.48 | 75.00 | 72.54 | 73.09 | 71.77 | 2,921,300 |
| Jul 24, 2024 | 76.12 | 76.76 | 74.04 | 74.19 | 72.85 | 2,495,900 |
| Jul 23, 2024 | 76.54 | 77.46 | 76.06 | 76.61 | 75.22 | 3,089,300 |
| Jul 22, 2024 | 75.36 | 77.12 | 75.23 | 76.85 | 75.46 | 1,704,100 |
| Jul 19, 2024 | 74.01 | 75.37 | 73.61 | 74.91 | 73.55 | 3,455,900 |
| Jul 18, 2024 | 73.33 | 74.40 | 71.83 | 73.63 | 72.30 | 2,779,300 |
| Jul 17, 2024 | 75.28 | 75.34 | 72.33 | 72.54 | 71.23 | 4,824,800 |
| Jul 16, 2024 | 75.85 | 77.40 | 75.60 | 76.43 | 75.04 | 2,484,100 |
| Jul 15, 2024 | 79.64 | 79.64 | 74.65 | 75.39 | 74.02 | 3,501,800 |
| Jul 12, 2024 | 79.67 | 80.51 | 78.63 | 79.93 | 78.48 | 1,870,700 |
| Jul 11, 2024 | 79.16 | 79.87 | 78.75 | 79.63 | 78.19 | 2,276,700 |
| Jul 10, 2024 | 79.75 | 79.98 | 77.77 | 79.16 | 77.73 | 1,726,300 |
| Jul 9, 2024 | 78.63 | 80.88 | 78.22 | 79.26 | 77.82 | 2,541,600 |
| Jul 8, 2024 | 77.66 | 78.78 | 77.18 | 78.57 | 77.15 | 1,884,900 |
| Jul 5, 2024 | 79.87 | 79.99 | 76.90 | 77.16 | 75.76 | 2,091,600 |
| Jul 3, 2024 | 77.91 | 79.65 | 77.44 | 79.42 | 77.98 | 1,289,800 |
| Jul 2, 2024 | 77.48 | 78.68 | 77.32 | 77.89 | 76.48 | 2,016,300 |
| Jul 1, 2024 | 78.83 | 79.27 | 77.27 | 77.85 | 76.44 | 2,607,600 |
| Jun 28, 2024 | 78.62 | 79.37 | 77.62 | 77.86 | 76.45 | 6,940,800 |
| Jun 27, 2024 | 79.52 | 80.04 | 78.33 | 78.66 | 77.23 | 2,733,200 |
| Jun 26, 2024 | 81.98 | 82.31 | 79.35 | 79.52 | 78.08 | 3,751,300 |
| Jun 25, 2024 | 81.93 | 83.74 | 81.20 | 82.27 | 80.78 | 2,999,500 |
| Jun 24, 2024 | 79.77 | 82.66 | 79.44 | 81.56 | 80.08 | 4,374,900 |
| Jun 21, 2024 | 80.11 | 80.61 | 78.88 | 80.02 | 78.57 | 9,244,900 |
| Jun 20, 2024 | 80.13 | 81.70 | 79.37 | 80.72 | 79.26 | 2,806,300 |
| Jun 18, 2024 | 78.13 | 80.26 | 77.77 | 79.92 | 78.47 | 3,623,400 |
| Jun 17, 2024 | 78.20 | 78.87 | 77.07 | 78.55 | 77.13 | 3,680,300 |
| Jun 14, 2024 | 78.83 | 78.97 | 78.02 | 78.64 | 77.21 | 2,393,100 |
| Jun 13, 2024 | 81.00 | 81.03 | 77.77 | 79.38 | 77.94 | 2,802,500 |
| Jun 12, 2024 | 81.70 | 82.41 | 78.93 | 80.30 | 78.84 | 2,910,200 |
| Jun 11, 2024 | 79.17 | 81.07 | 78.81 | 81.05 | 79.58 | 2,851,700 |
| Jun 10, 2024 | 77.70 | 80.21 | 77.50 | 79.97 | 78.52 | 3,880,000 |
| Jun 7, 2024 | 77.51 | 79.25 | 77.33 | 77.89 | 76.48 | 2,966,400 |
| Jun 6, 2024 | 81.37 | 82.65 | 77.19 | 77.83 | 76.42 | 4,747,600 |
| Jun 5, 2024 | 78.28 | 81.99 | 78.28 | 81.55 | 80.07 | 4,141,400 |
| Jun 4, 2024 | 77.99 | 79.78 | 75.91 | 77.83 | 76.42 | 4,322,700 |
Related Tickers
VST Vistra Corp.
176.00
+5.09%
TLN Talen Energy Corporation
255.48
+2.78%
KEN Kenon Holdings Ltd.
36.08
+1.81%
PAM Pampa Energía S.A.
76.67
+2.00%
TAC TransAlta Corporation
10.39
+5.06%
DGXX Digi Power X Inc.
1.5200
+11.76%
TA.TO TransAlta Corporation
14.25
+5.24%
CPX.TO Capital Power Corporation
56.47
+2.71%
CNA.L Centrica plc
164.00
+4.36%
0V6.F Vistra Corp.
154.35
+5.39%