NRG: NRG Energy Inc.

As of Friday, January 9th, 2026

$ 149.27

+5.74 +4.00%

Open: 150.64
High: 151.79
Low: 147.62
Volume: 2,490,264
Previous Close on Thursday, January 8th, 2026

$ 143.53

-5.38 -3.61%

Open: 148.06
High: 148.99
Low: 141.97
Volume: 2,546,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 150.64 151.79 147.62 149.27 2,490,264 +5.74 +4.00
2026-01-08 148.06 148.99 141.97 143.53 2,546,046 -5.38 -3.61
2026-01-07 157.51 157.88 148.20 148.91 2,610,710 -10.72 -6.72
2026-01-06 161.21 161.21 155.83 159.63 2,038,461 -1.96 -1.21
2026-01-05 168.49 170.24 159.00 161.59 1,700,442 -4.57 -2.75
2026-01-02 161.58 166.66 160.96 166.16 1,328,521 +6.92 +4.35
2025-12-31 160.84 161.20 159.19 159.24 776,302 -1.19 -0.74
2025-12-30 161.45 162.00 159.56 160.43 718,373 -0.53 -0.33
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 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.89 -10.16 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 152.59
10D 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -11.29 -7.03 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 157.06
20D 172.40
On 2025-12-12		 141.97
On 2026-01-08		 -18.89 -11.23 172.40
On 2025-12-12		 141.97
On 2026-01-08		 -17.65 157.94
WTD 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.89 -10.16 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 152.59
MTD 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -9.97 -6.26 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 154.85
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

149.27 +5.74 +4.00 2,490,264