NRG: NRG Energy Inc.

As of Thursday, June 11th, 2026

$ 123.70

+3.05 +2.53%

Open: 120.97
High: 124.35
Low: 120.55
Volume: 1,931,804
Previous Close on Wednesday, June 10th, 2026

$ 120.65

-9.31 -7.16%

Open: 127.30
High: 128.09
Low: 120.11
Volume: 3,809,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 120.97 124.35 120.55 123.70 1,931,804 +3.05 +2.53
2026-06-10 127.30 128.09 120.11 120.65 3,809,720 -9.31 -7.16
2026-06-09 129.39 131.42 125.45 129.96 1,882,094 +2.25 +1.76
2026-06-08 129.34 129.68 127.31 127.71 1,789,609 -1.49 -1.15
2026-06-05 131.59 132.15 127.83 129.20 1,737,692 -4.19 -3.14
2026-06-04 133.53 134.84 130.95 133.39 1,389,309 -0.37 -0.28
2026-06-03 132.21 136.94 131.97 133.76 2,506,123 +0.25 +0.19
2026-06-02 129.85 135.85 129.11 133.51 2,742,813 +4.04 +3.12
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 132.15
On 2026-06-05		 120.11
On 2026-06-10		 -9.69 -7.26 132.15
On 2026-06-05		 120.11
On 2026-06-10		 -9.11 126.24
10D 138.22
On 2026-05-29		 120.11
On 2026-06-10		 -13.80 -10.04 138.22
On 2026-05-29		 120.11
On 2026-06-10		 -13.10 129.54
20D 143.08
On 2026-05-26		 120.11
On 2026-06-10		 -7.38 -5.63 143.08
On 2026-05-26		 120.11
On 2026-06-10		 -16.05 131.58
WTD 131.42
On 2026-06-09		 120.11
On 2026-06-10		 -5.50 -4.26 131.42
On 2026-06-09		 120.11
On 2026-06-10		 -8.61 125.51
MTD 136.94
On 2026-06-03		 120.11
On 2026-06-10		 -10.38 -7.74 136.94
On 2026-06-03		 120.11
On 2026-06-10		 -12.29 129.04
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
AGYS

Agilysys Inc.

91.78 +0.63 +0.69 266,722
CCOI

Cogent Communications Holdings Inc.

14.94 +0.48 +3.32 965,491
VGT

Vanguard Information Technology ETF

116.07 +3.73 +3.32 4,588,373
NRG

NRG Energy Inc.

123.70 +3.05 +2.53 1,931,804