NRG: NRG Energy Inc.

As of Thursday, October 8th, 2026

$ 106.32

-2.29 -2.11%

Open: 107.50
High: 109.69
Low: 104.43
Volume: 5,006,947
Previous Close on Wednesday, October 7th, 2026

$ 108.61

+5.01 +4.84%

Open: 101.00
High: 110.38
Low: 101.00
Volume: 5,364,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-08 107.50 109.69 104.43 106.32 5,006,933 -2.29 -2.11
2026-10-07 101.00 110.38 101.00 108.61 5,364,018 +5.01 +4.84
2026-10-06 101.00 105.72 100.13 103.60 4,609,159 +6.80 +7.02
2026-10-05 96.35 98.25 94.90 96.80 3,217,489 +1.57 +1.65
2026-10-02 97.63 98.51 93.42 95.23 3,312,545 -1.70 -1.75
2026-10-01 95.85 97.71 94.56 96.93 2,640,147 +1.28 +1.34
2026-09-30 96.99 98.12 93.36 95.65 3,533,820 -1.52 -1.56
2026-09-29 97.82 99.80 96.73 97.17 2,240,178 +0.17 +0.18
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 110.38
On 2026-10-07		 93.42
On 2026-10-02		 9.39 9.69 110.38
On 2026-10-07		 104.43
On 2026-10-08		 -5.39 102.11
10D 110.38
On 2026-10-07		 93.36
On 2026-09-30		 8.47 8.66 100.86
On 2026-09-25		 93.36
On 2026-09-30		 -7.44 99.77
20D 114.99
On 2026-09-11		 93.36
On 2026-09-30		 -5.33 -4.77 114.99
On 2026-09-11		 93.36
On 2026-09-30		 -18.81 102.37
WTD 110.38
On 2026-10-07		 94.90
On 2026-10-05		 11.09 11.65 110.38
On 2026-10-07		 104.43
On 2026-10-08		 -5.39 103.83
MTD 110.38
On 2026-10-07		 93.42
On 2026-10-02		 10.67 11.16 110.38
On 2026-10-07		 104.43
On 2026-10-08		 -5.39 101.25
As of Thursday, October 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.62 +2.00 +0.66 5,598,723
KO

The Coca-Cola Company

87.77 +1.95 +2.27 14,418,463
PFE

Pfizer Inc.

27.82 -0.18 -0.64 43,864,286
VZ

Verizon Communications Inc.

46.35 +0.58 +1.27 18,627,421
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,231.64 +51.77 +0.10 443,433,697
DJTA

Dow Jones Transportation Average

19,809.07 +279.77 +1.43 73,730,647
SPX

S&P 500 Index

7,765.36 -36.41 -0.47
OEX

S&P 100 Index

3,873.99 -28.07 -0.72
NDX

NASDAQ 100 Index

30,725.81 -434.27 -1.39
NYA

NYSE Composite Index

23,797.60 +95.68 +0.40
XAX

NYSE AMEX Composite Index

8,128.24 +166.78 +2.09
RUI

RUSSELL 1000 Index

4,220.47 -17.45 -0.41
RUT

Russell 2000 Index

2,794.13 +0.92 +0.03
RUA

Russell 3000 Index

4,391.95 -17.39 -0.39
VIX

CBOE Volatility Index

15.46 +0.39 +2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 +0.09 +0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.05 +0.20 +1.01
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 +0.37 +2.09
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

106.32 -2.29 -2.11 5,006,947