NRG: NRG Energy Inc.

As of Friday, February 6th, 2026

$ 153.32

+8.88 +6.15%

Open: 148.96
High: 153.57
Low: 148.01
Volume: 2,039,995
Previous Close on Thursday, February 5th, 2026

$ 144.44

+0.45 +0.31%

Open: 142.38
High: 147.46
Low: 141.81
Volume: 2,304,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 148.96 153.57 148.01 153.32 2,039,980 +8.88 +6.15
2026-02-05 142.38 147.46 141.81 144.44 2,304,700 +0.45 +0.31
2026-02-04 151.91 153.47 140.49 143.99 3,421,996 -8.19 -5.38
2026-02-03 151.61 154.56 147.72 152.18 2,018,221 +3.07 +2.06
2026-02-02 152.11 153.32 148.58 149.11 1,883,685 -3.52 -2.31
2026-01-30 153.11 156.98 150.87 152.63 1,715,790 -1.09 -0.71
2026-01-29 155.39 157.20 151.18 153.72 1,624,758 -1.39 -0.90
2026-01-28 157.00 157.50 153.00 155.11 1,532,904 -0.93 -0.60
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 154.56
On 2026-02-03		 140.49
On 2026-02-04		 0.69 0.45 154.56
On 2026-02-03		 140.49
On 2026-02-04		 -9.10 148.61
10D 157.50
On 2026-01-28		 140.49
On 2026-02-04		 4.02 2.69 157.50
On 2026-01-28		 140.49
On 2026-02-04		 -10.80 151.05
20D 159.25
On 2026-01-15		 140.49
On 2026-02-04		 9.79 6.82 159.25
On 2026-01-15		 140.49
On 2026-02-04		 -11.78 150.98
WTD 154.56
On 2026-02-03		 140.49
On 2026-02-04		 0.69 0.45 154.56
On 2026-02-03		 140.49
On 2026-02-04		 -9.10 148.61
MTD 154.56
On 2026-02-03		 140.49
On 2026-02-04		 0.69 0.45 154.56
On 2026-02-03		 140.49
On 2026-02-04		 -9.10 148.61
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EL

The Estee Lauder Companies Inc.

99.47 +2.81 +2.91 8,555,031
Z

Zillow Group Inc.

54.97 +0.96 +1.78 7,911,354
SE

Sea Limited

108.54 -0.03 -0.03 7,711,350
NRG

NRG Energy Inc.

153.32 +8.88 +6.15 2,039,995