NRG: NRG Energy Inc.

As of Friday, May 30th, 2025

$ 154.47

-- 0 0%

Open: 154.47
High: 154.47
Low: 154.47
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 154.47

-1.59 -1.02%

Open: 158.10
High: 158.51
Low: 153.09
Volume: 3,948,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 158.10 158.51 153.09 154.47 3,948,379 -1.59 -1.02
2025-05-28 157.81 158.01 155.58 156.06 1,621,992 -0.85 -0.54
2025-05-27 159.28 159.79 155.91 156.91 3,848,620 -0.91 -0.58
2025-05-23 153.72 158.56 153.28 157.82 2,290,366 +2.53 +1.63
2025-05-22 154.69 155.96 152.38 155.29 2,444,219 -0.18 -0.12
2025-05-21 158.42 158.66 154.83 155.47 3,066,101 -4.21 -2.64
2025-05-20 160.12 161.38 158.83 159.68 3,336,101 -1.56 -0.97
2025-05-19 156.78 161.78 156.16 161.24 2,826,797 +2.04 +1.28
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 159.79
On 2025-05-27		 152.38
On 2025-05-22		 -1.00 -0.64 159.79
On 2025-05-27		 153.09
On 2025-05-29		 -4.19 156.11
10D 161.78
On 2025-05-19		 152.38
On 2025-05-22		 0.66 0.43 161.78
On 2025-05-19		 152.38
On 2025-05-22		 -5.81 157.12
20D 161.78
On 2025-05-19		 111.25
On 2025-05-01		 44.89 40.97 161.78
On 2025-05-19		 152.38
On 2025-05-22		 -5.81 142.73
WTD 159.79
On 2025-05-27		 153.09
On 2025-05-29		 -3.35 -2.12 159.79
On 2025-05-27		 153.09
On 2025-05-29		 -4.19 155.81
MTD 161.78
On 2025-05-19		 111.25
On 2025-05-01		 44.89 40.97 161.78
On 2025-05-19		 152.38
On 2025-05-22		 -5.81 142.73
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,283,494
KO

The Coca-Cola Company

71.94 +0.45 +0.62 3,299,109
PFE

Pfizer Inc.

23.49 +0.04 +0.17 8,529,129
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,322,244
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,137.23 -78.50 -0.19 196,597,844
DJTA

Dow Jones Transportation Average

14,653.83 -91.55 -0.62 45,795,551
SPX

S&P 500 Index

5,888.35 -23.82 -0.40
OEX

S&P 100 Index

2,873.36 -12.24 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,257.40 -106.55 -0.50
NYA

NYSE Composite Index

19,709.43 -34.42 -0.17
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
RUI

RUSSELL 1000 Index

3,222.60 -12.97 -0.40
RUT

Russell 2000 Index

2,066.07 -8.71 -0.42
RUA

Russell 3000 Index

3,346.84 -13.50 -0.40
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,830.06 -31.99 -0.32
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

154.47 0.00 0.00