NRG: NRG Energy Inc.

As of Tuesday, March 11th, 2025

$ 88.62

+3.80 +4.48%

Open: 84.71
High: 90.26
Low: 84.71
Volume: 5,160,459
Previous Close on Monday, March 10th, 2025

$ 84.82

-3.27 -3.71%

Open: 85.09
High: 86.41
Low: 80.90
Volume: 6,153,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 84.71 90.26 84.71 88.62 5,160,459 +3.80 +4.48
2025-03-10 85.09 86.41 80.90 84.82 6,153,599 -3.27 -3.71
2025-03-07 91.54 93.31 84.87 88.09 4,653,921 -3.05 -3.35
2025-03-06 95.21 96.11 90.61 91.14 3,403,900 -7.57 -7.67
2025-03-05 98.67 100.03 96.70 98.71 2,641,923 -1.54 -1.54
2025-03-04 98.11 102.63 95.32 100.25 3,182,750 0.00 0.00
2025-03-03 106.60 106.98 99.19 100.25 4,172,782 -5.46 -5.17
2025-02-28 104.48 106.19 102.18 105.71 3,812,137 +0.60 +0.57
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 100.03
On 2025-03-05		 80.90
On 2025-03-10		 -11.63 -11.60 100.03
On 2025-03-05		 80.90
On 2025-03-10		 -19.12 90.28
10D 117.26
On 2025-02-27		 80.90
On 2025-03-10		 -13.82 -13.49 117.26
On 2025-02-27		 80.90
On 2025-03-10		 -31.01 97.60
20D 117.26
On 2025-02-27		 80.90
On 2025-03-10		 -16.56 -15.74 117.26
On 2025-02-27		 80.90
On 2025-03-10		 -31.01 102.22
WTD 90.26
On 2025-03-11		 80.90
On 2025-03-10		 0.53 0.60 86.41
On 2025-03-10		 86.41
On 2025-03-10		 0.00 86.72
MTD 106.98
On 2025-03-03		 80.90
On 2025-03-10		 -17.09 -16.17 106.98
On 2025-03-03		 80.90
On 2025-03-10		 -24.37 93.13
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

88.62 +3.80 +4.48 5,160,459