NRG: NRG Energy Inc.

As of Friday, July 18th, 2025

$ 151.75

+4.37 +2.97%

Open: 149.77
High: 154.52
Low: 149.65
Volume: 3,408,359
Previous Close on Thursday, July 17th, 2025

$ 147.38

+2.42 +1.67%

Open: 146.07
High: 148.03
Low: 145.06
Volume: 2,259,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 149.77 154.52 149.65 151.75 3,408,359 +4.37 +2.97
2025-07-17 146.07 148.03 145.06 147.38 2,259,701 +2.42 +1.67
2025-07-16 146.94 147.78 143.40 144.96 2,546,738 -1.92 -1.31
2025-07-15 151.86 152.66 145.00 146.88 2,886,857 -4.18 -2.77
2025-07-14 150.58 151.36 148.38 151.06 1,703,505 +0.38 +0.25
2025-07-11 150.62 152.13 150.12 150.68 1,974,189 -0.68 -0.45
2025-07-10 150.38 152.69 149.14 151.36 2,101,597 +1.09 +0.73
2025-07-09 152.89 152.89 150.03 150.27 1,915,049 -1.00 -0.66
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 154.52
On 2025-07-18		 143.40
On 2025-07-16		 1.07 0.71 152.66
On 2025-07-15		 143.40
On 2025-07-16		 -6.07 148.41
10D 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -6.64 -4.19 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -10.73 150.43
20D 168.57
On 2025-06-27		 143.40
On 2025-07-16		 -0.89 -0.58 168.57
On 2025-06-27		 143.40
On 2025-07-16		 -14.93 153.50
WTD 154.52
On 2025-07-18		 143.40
On 2025-07-16		 1.07 0.71 152.66
On 2025-07-15		 143.40
On 2025-07-16		 -6.07 148.41
MTD 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -8.83 -5.50 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -10.73 151.86
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

151.75 +4.37 +2.97 3,408,359