NRG: NRG Energy Inc.

As of Friday, May 22nd, 2026

$ 137.65

+0.73 +0.53%

Open: 137.12
High: 139.85
Low: 136.17
Volume: 2,147,299
Previous Close on Thursday, May 21st, 2026

$ 136.92

+2.94 +2.19%

Open: 133.04
High: 137.19
Low: 132.64
Volume: 2,707,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 137.12 139.85 136.17 137.65 2,147,298 +0.73 +0.53
2026-05-21 133.04 137.19 132.64 136.92 2,707,566 +2.94 +2.19
2026-05-20 127.17 134.23 127.00 133.98 3,595,276 +10.27 +8.30
2026-05-19 124.00 124.16 121.22 123.71 3,123,354 -1.79 -1.43
2026-05-18 127.36 127.89 124.16 125.50 2,491,452 -2.31 -1.81
2026-05-15 132.00 132.25 127.64 127.81 2,720,697 -6.91 -5.13
2026-05-14 130.95 134.90 130.70 134.72 2,616,707 +3.64 +2.78
2026-05-13 137.15 137.99 129.24 131.08 4,980,689 -6.26 -4.56
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 139.85
On 2026-05-22		 121.22
On 2026-05-19		 9.84 7.70 127.89
On 2026-05-18		 121.22
On 2026-05-19		 -5.22 131.55
10D 139.85
On 2026-05-22		 121.22
On 2026-05-19		 -0.46 -0.33 139.11
On 2026-05-11		 121.22
On 2026-05-19		 -12.86 132.60
20D 161.36
On 2026-04-27		 121.22
On 2026-05-19		 -22.16 -13.87 161.36
On 2026-04-27		 121.22
On 2026-05-19		 -24.88 142.09
WTD 139.85
On 2026-05-22		 121.22
On 2026-05-19		 9.84 7.70 127.89
On 2026-05-18		 121.22
On 2026-05-19		 -5.22 131.55
MTD 159.25
On 2026-05-05		 121.22
On 2026-05-19		 -17.93 -11.52 159.25
On 2026-05-05		 121.22
On 2026-05-19		 -23.88 138.89
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

158.27 +0.81 +0.51 4,844,733
PZA

Invesco National AMT-Free Municipal Bond ETF

22.96 +0.03 +0.13 763,678
VGT

Vanguard Information Technology ETF

115.75 +1.26 +1.10 3,693,420
PWV

Invesco Dynamic Large Cap Value ETF

74.58 +0.57 +0.77 28,118
NRG

NRG Energy Inc.

137.65 +0.73 +0.53 2,147,299