NRG: NRG Energy Inc.

As of Wednesday, July 1st, 2026

$ 140.80

-5.26 -3.60%

Open: 145.56
High: 145.85
Low: 137.48
Volume: 3,426,188
Previous Close on Tuesday, June 30th, 2026

$ 146.06

-3.05 -2.05%

Open: 149.17
High: 150.76
Low: 145.17
Volume: 1,956,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 145.56 145.85 137.48 140.80 3,397,550 -5.26 -3.60
2026-06-30 149.17 150.76 145.17 146.06 1,956,695 -3.05 -2.05
2026-06-29 149.54 150.97 146.18 149.11 2,385,497 -0.25 -0.17
2026-06-26 145.18 150.52 145.00 149.36 6,501,084 +2.25 +1.53
2026-06-25 143.87 147.38 143.50 147.11 3,247,202 +4.90 +3.45
2026-06-24 137.69 142.98 136.85 142.21 3,211,150 +4.55 +3.31
2026-06-23 134.51 138.87 133.00 137.66 2,232,177 -1.25 -0.90
2026-06-22 135.34 139.03 135.34 138.91 5,268,334 +3.85 +2.85
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 150.97
On 2026-06-29		 137.48
On 2026-07-01		 -1.41 -0.99 150.97
On 2026-06-29		 137.48
On 2026-07-01		 -8.94 146.49
10D 150.97
On 2026-06-29		 130.82
On 2026-06-17		 8.70 6.59 150.97
On 2026-06-29		 137.48
On 2026-07-01		 -8.94 141.84
20D 150.97
On 2026-06-29		 120.11
On 2026-06-10		 7.29 5.46 136.94
On 2026-06-03		 120.11
On 2026-06-10		 -12.29 135.24
WTD 150.97
On 2026-06-29		 137.48
On 2026-07-01		 -8.56 -5.73 150.97
On 2026-06-29		 137.48
On 2026-07-01		 -8.94 145.32
MTD 145.85
On 2026-07-01		 137.48
On 2026-07-01		 -5.26 -3.60 -- -- -- 140.80
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CHH

Choice Hotels International Inc.

109.27 -1.00 -0.91 480,337
CCOI

Cogent Communications Holdings Inc.

14.28 +0.40 +2.88 1,445,903
PZA

Invesco National AMT-Free Municipal Bond ETF

23.50 -0.02 -0.09 1,592,339
PWV

Invesco Dynamic Large Cap Value ETF

76.47 +0.70 +0.92 53,322
NRG

NRG Energy Inc.

140.80 -5.26 -3.60 3,426,188