NRG: NRG Energy Inc.

As of Wednesday, July 2nd, 2025

$ 155.54

-0.42 -0.27%

Open: 155.54
High: 157.53
Low: 154.00
Volume: 2,754,151
Previous Close on Tuesday, July 1st, 2025

$ 155.96

-4.62 -2.88%

Open: 160.26
High: 160.26
Low: 153.70
Volume: 3,566,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 155.54 157.53 154.00 155.54 2,754,151 -0.42 -0.27
2025-07-01 160.26 160.26 153.70 155.96 3,566,406 -4.62 -2.88
2025-06-30 163.83 164.70 160.19 160.58 2,797,366 -2.09 -1.28
2025-06-27 163.52 168.57 162.12 162.67 9,662,707 +1.13 +0.70
2025-06-26 157.72 162.22 156.27 161.54 2,703,907 +8.22 +5.36
2025-06-25 154.35 156.57 152.63 153.32 2,195,235 -0.36 -0.23
2025-06-24 154.18 154.70 151.29 153.68 2,545,661 +1.63 +1.07
2025-06-23 152.00 155.00 149.91 152.05 2,415,185 +0.13 +0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.57
On 2025-06-27		 153.70
On 2025-07-01		 2.22 1.45 168.57
On 2025-06-27		 153.70
On 2025-07-01		 -8.82 159.26
10D 168.57
On 2025-06-27		 149.91
On 2025-06-23		 3.46 2.28 168.57
On 2025-06-27		 153.70
On 2025-07-01		 -8.82 155.99
20D 168.57
On 2025-06-27		 147.69
On 2025-06-10		 -5.50 -3.42 168.57
On 2025-06-27		 153.70
On 2025-07-01		 -8.82 154.54
WTD 164.70
On 2025-06-30		 153.70
On 2025-07-01		 -7.13 -4.38 164.70
On 2025-06-30		 153.70
On 2025-07-01		 -6.68 157.36
MTD 160.26
On 2025-07-01		 153.70
On 2025-07-01		 -5.04 -3.14 160.26
On 2025-07-01		 154.00
On 2025-07-02		 -3.91 155.75
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

155.54 -0.42 -0.27 2,754,151