NRG: NRG Energy Inc.

As of Thursday, May 14th, 2026

$ 134.72

+3.64 +2.78%

Open: 130.95
High: 134.90
Low: 130.70
Volume: 2,616,707
Previous Close on Wednesday, May 13th, 2026

$ 131.08

-6.26 -4.56%

Open: 137.15
High: 137.99
Low: 129.24
Volume: 4,980,689

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 136.00 138.41 134.04 137.34 3,246,066 +0.04 +0.03
2026-05-11 138.04 139.11 136.97 137.30 2,818,524 -0.81 -0.59
2026-05-08 143.55 144.96 137.76 138.11 2,335,394 -3.75 -2.64
2026-05-07 150.86 151.34 141.55 141.86 3,976,435 -8.78 -5.83
2026-05-06 153.18 157.83 149.00 150.64 3,880,989 -6.79 -4.31
2026-05-05 156.44 159.25 156.09 157.43 2,430,614 +2.61 +1.69
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 144.96
On 2026-05-08		 129.24
On 2026-05-13		 -7.14 -5.03 144.96
On 2026-05-08		 129.24
On 2026-05-13		 -10.85 135.71
10D 159.25
On 2026-05-05		 129.24
On 2026-05-13		 -20.86 -13.41 159.25
On 2026-05-05		 129.24
On 2026-05-13		 -18.85 143.67
20D 171.35
On 2026-04-17		 129.24
On 2026-05-13		 -33.78 -20.05 171.35
On 2026-04-17		 129.24
On 2026-05-13		 -24.58 149.75
WTD 139.11
On 2026-05-11		 129.24
On 2026-05-13		 -3.39 -2.45 139.11
On 2026-05-11		 129.24
On 2026-05-13		 -7.09 135.11
MTD 159.25
On 2026-05-05		 129.24
On 2026-05-13		 -20.86 -13.41 159.25
On 2026-05-05		 129.24
On 2026-05-13		 -18.85 143.67
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

134.72 +3.64 +2.78 2,616,707