NRG: NRG Energy Inc.

As of Friday, August 8th, 2025

$ 152.54

-0.68 -0.44%

Open: 153.43
High: 155.06
Low: 151.50
Volume: 2,480,913
Previous Close on Thursday, August 7th, 2025

$ 153.22

+4.66 +3.14%

Open: 151.09
High: 155.00
Low: 150.01
Volume: 4,882,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 153.43 155.06 151.50 152.54 2,480,913 -0.68 -0.44
2025-08-07 151.09 155.00 150.01 153.22 4,882,915 +4.66 +3.14
2025-08-06 166.07 166.07 145.00 148.56 9,596,861 -23.40 -13.61
2025-08-05 174.99 175.96 167.46 171.96 4,362,657 -1.95 -1.12
2025-08-04 169.49 174.45 168.95 173.91 3,143,415 +6.28 +3.75
2025-08-01 162.17 168.38 160.38 167.63 2,557,488 +0.43 +0.26
2025-07-31 167.29 169.24 165.50 167.20 3,265,624 +0.61 +0.37
2025-07-30 161.60 167.00 161.00 166.59 3,882,274 +6.72 +4.20
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 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -15.09 -9.00 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -17.59 160.04
10D 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -4.05 -2.59 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -17.59 162.00
20D 175.96
On 2025-08-05		 143.40
On 2025-07-16		 1.86 1.23 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -17.59 157.17
WTD 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -15.09 -9.00 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -17.59 160.04
MTD 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -14.66 -8.77 175.96
On 2025-08-05		 145.00
On 2025-08-06		 -17.59 161.30
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VIG

Vanguard Dividend Appreciation ETF

207.17 +1.16 +0.56 569,190
SYY

Sysco Corporation

80.65 +0.28 +0.35 3,525,470
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.54 +0.03 +0.03 6,147,100
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
NRG

NRG Energy Inc.

152.54 -0.68 -0.44 2,480,913