NRG: NRG Energy Inc.

As of Friday, August 29th, 2025

$ 145.56

-3.10 -2.09%

Open: 148.17
High: 148.56
Low: 143.96
Volume: 1,560,735
Previous Close on Thursday, August 28th, 2025

$ 148.66

+0.54 +0.36%

Open: 147.93
High: 151.21
Low: 147.46
Volume: 1,752,112
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 148.17 148.56 143.96 145.56 1,560,735 -3.10 -2.09
2025-08-28 147.93 151.21 147.46 148.66 1,752,112 +0.54 +0.36
2025-08-27 146.74 149.23 146.37 148.12 1,886,177 +1.89 +1.29
2025-08-26 145.00 146.57 143.82 146.23 2,020,138 +1.46 +1.01
2025-08-25 145.74 146.89 144.28 144.77 1,949,150 -0.32 -0.22
2025-08-22 146.87 148.44 144.38 145.09 1,889,112 -0.80 -0.55
2025-08-21 148.55 150.16 144.70 145.89 1,887,263 -2.30 -1.55
2025-08-20 147.27 148.78 143.55 148.19 2,458,541 -0.19 -0.13

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.21
On 2025-08-28
143.82
On 2025-08-26
0.47 0.32 151.21
On 2025-08-28
143.96
On 2025-08-29
-4.79 146.67
10D 151.21
On 2025-08-28
143.55
On 2025-08-20
-3.06 -2.06 150.88
On 2025-08-18
143.55
On 2025-08-20
-4.86 147.13
20D 175.96
On 2025-08-05
143.55
On 2025-08-20
-22.07 -13.17 175.96
On 2025-08-05
143.55
On 2025-08-20
-18.42 151.88
WTD 151.21
On 2025-08-28
143.82
On 2025-08-26
0.47 0.32 151.21
On 2025-08-28
143.96
On 2025-08-29
-4.79 146.67
MTD 175.96
On 2025-08-05
143.55
On 2025-08-20
-21.64 -12.94 175.96
On 2025-08-05
143.55
On 2025-08-20
-18.42 152.63
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SHV

iShares Short Treasury Bond ETF

110.49 +0.05 +0.05 4,754,053
EPI

WisdomTree India Earnings ETF

43.79 -0.55 -1.24 727,543
VIG

Vanguard Dividend Appreciation ETF

210.92 -0.66 -0.31 636,742
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.77 +0.04 +0.04 11,372,269
NRG

NRG Energy Inc.

145.56 -3.10 -2.09 1,560,735