NRG: NRG Energy Inc.

As of Friday, September 18th, 2026

$ 106.23

-- 0 0%

Open: 106.23
High: 106.23
Low: 106.23
Volume: N/A
Previous Close on Thursday, September 17th, 2026

$ 106.23

-1.15 -1.07%

Open: 109.74
High: 111.25
Low: 106.03
Volume: 3,136,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 109.74 111.25 106.03 106.23 3,136,338 -1.15 -1.07
2026-09-16 107.89 108.81 106.34 107.38 1,981,569 +1.39 +1.31
2026-09-15 109.43 109.65 105.13 105.99 3,316,703 -2.48 -2.29
2026-09-14 110.00 111.47 107.41 108.47 3,043,562 -4.99 -4.40
2026-09-11 113.59 114.99 112.17 113.46 1,530,278 +1.81 +1.62
2026-09-10 114.36 114.96 111.47 111.65 3,510,357 -3.72 -3.22
2026-09-09 118.55 118.93 114.59 115.37 2,814,189 -4.27 -3.57
2026-09-08 120.93 121.68 118.51 119.64 2,571,083 +0.62 +0.52
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 114.99
On 2026-09-11		 105.13
On 2026-09-15		 -5.42 -4.85 114.99
On 2026-09-11		 105.13
On 2026-09-15		 -8.57 108.31
10D 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -4.86 -4.37 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -13.60 111.91
20D 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -14.35 -11.90 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -13.60 112.27
WTD 111.47
On 2026-09-14		 105.13
On 2026-09-15		 -7.23 -6.37 111.47
On 2026-09-14		 105.13
On 2026-09-15		 -5.69 107.02
MTD 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -3.89 -3.53 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -13.60 111.64
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.95 +0.48 +0.15 2,802,520
KO

The Coca-Cola Company

88.22 +0.16 +0.18 10,124,233
PFE

Pfizer Inc.

27.53 -0.11 -0.42 20,128,654
VZ

Verizon Communications Inc.

48.04 -0.29 -0.60 16,129,155
VIX

CBOE Volatility Index

14.88 -0.56 -3.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,673.45 -104.59 -0.20 361,609,971
DJTA

Dow Jones Transportation Average

20,093.21 -90.85 -0.45 49,509,673
SPX

S&P 500 Index

7,646.35 +8.59 +0.11
OEX

S&P 100 Index

3,809.17 +5.56 +0.15
NDX

NASDAQ 100 Index

29,618.01 +171.03 +0.58
NYA

NYSE Composite Index

23,991.98 -97.58 -0.41
XAX

NYSE AMEX Composite Index

8,610.41 -14.85 -0.17
RUI

RUSSELL 1000 Index

4,158.27 +1.89 +0.05
RUT

Russell 2000 Index

2,859.61 -15.02 -0.52
RUA

Russell 3000 Index

4,333.75 +0.98 +0.02
VIX

CBOE Volatility Index

14.88 -0.56 -3.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.22 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.28 -0.23 -1.24
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

106.23 0.00 0.00