NRG: NRG Energy Inc.

As of Friday, March 20th, 2026

$ 145.80

-15.60 -9.67%

Open: 161.51
High: 162.50
Low: 144.60
Volume: 4,160,025
Previous Close on Thursday, March 19th, 2026

$ 161.40

+2.29 +1.44%

Open: 156.63
High: 162.98
Low: 154.80
Volume: 1,909,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 161.51 162.50 144.60 145.80 4,160,025 -15.60 -9.67
2026-03-19 156.63 162.98 154.80 161.40 1,909,382 +2.29 +1.44
2026-03-18 158.06 162.42 157.00 159.11 3,222,909 +4.36 +2.82
2026-03-17 153.82 155.81 152.62 154.75 1,790,073 +2.27 +1.49
2026-03-16 156.00 157.56 151.68 152.48 2,023,259 -0.39 -0.26
2026-03-13 154.53 154.76 151.26 152.87 1,774,915 +0.77 +0.51
2026-03-12 146.60 152.50 146.25 152.10 2,595,207 +3.47 +2.33
2026-03-11 154.21 154.50 147.53 148.63 3,365,069 -6.52 -4.20
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 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -7.07 -4.62 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -11.28 154.71
10D 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -8.52 -5.52 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -11.28 153.77
20D 189.96
On 2026-02-25		 144.60
On 2026-03-20		 -33.38 -18.63 189.96
On 2026-02-25		 144.60
On 2026-03-20		 -23.88 162.91
WTD 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -7.07 -4.62 162.98
On 2026-03-19		 144.60
On 2026-03-20		 -11.28 154.71
MTD 181.58
On 2026-03-02		 144.60
On 2026-03-20		 -33.16 -18.53 181.58
On 2026-03-02		 144.60
On 2026-03-20		 -20.37 156.91
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

9.30 -0.37 -3.83 5,057,410
NRG

NRG Energy Inc.

145.80 -15.60 -9.67 4,160,025