NRG: NRG Energy Inc.

As of Wednesday, August 5th, 2026

$ 120.73

+3.69 +3.15%

Open: 118.37
High: 124.71
Low: 117.78
Volume: 6,101,178
Previous Close on Tuesday, August 4th, 2026

$ 117.04

-21.43 -15.48%

Open: 140.00
High: 140.03
Low: 112.50
Volume: 13,485,113

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 118.37 124.71 117.78 120.73 6,101,178 +3.69 +3.15
2026-08-04 140.00 140.03 112.50 117.04 13,485,113 -21.43 -15.48
2026-08-03 134.70 140.72 131.53 138.47 2,514,314 +4.18 +3.11
2026-07-31 136.58 137.95 132.21 134.29 2,695,232 +0.32 +0.24
2026-07-30 129.00 135.53 128.69 133.97 2,621,945 +9.74 +7.84
2026-07-29 126.90 128.60 122.45 124.23 2,530,492 -3.33 -2.61
2026-07-28 134.73 135.58 126.80 127.56 3,115,271 -8.94 -6.55
2026-07-27 141.99 142.02 135.40 136.50 2,018,187 -4.53 -3.21
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 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -3.50 -2.82 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -20.05 128.90
10D 144.19
On 2026-07-24		 112.50
On 2026-08-04		 -19.25 -13.75 144.19
On 2026-07-24		 112.50
On 2026-08-04		 -21.98 131.68
20D 144.73
On 2026-07-14		 112.50
On 2026-08-04		 -16.75 -12.18 144.73
On 2026-07-14		 112.50
On 2026-08-04		 -22.27 133.87
WTD 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -13.56 -10.10 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -20.05 125.41
MTD 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -13.56 -10.10 140.72
On 2026-08-03		 112.50
On 2026-08-04		 -20.05 125.41
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

120.73 +3.69 +3.15 6,101,178