NRG: NRG Energy Inc.

As of Thursday, July 10th, 2025

$ 151.36

+1.09 +0.73%

Open: 150.38
High: 152.69
Low: 149.14
Volume: 2,101,597
Previous Close on Wednesday, July 9th, 2025

$ 150.27

-1.00 -0.66%

Open: 152.89
High: 152.89
Low: 150.03
Volume: 1,915,049

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 158.50 158.50 149.59 151.27 3,065,052 -7.42 -4.68
2025-07-07 158.43 160.63 157.63 158.69 1,928,456 +0.30 +0.19
2025-07-03 156.14 158.78 155.65 158.39 2,104,872 +2.85 +1.83
2025-07-02 155.54 157.53 154.00 155.54 2,754,151 -0.42 -0.27
2025-07-01 160.26 160.26 153.70 155.96 3,566,406 -4.62 -2.88
2025-06-30 163.83 164.70 160.19 160.58 2,797,366 -2.09 -1.28
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 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -4.18 -2.69 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -7.15 154.00
10D 168.57
On 2025-06-27		 149.14
On 2025-07-10		 -1.96 -1.28 168.57
On 2025-06-27		 149.14
On 2025-07-10		 -11.53 156.63
20D 168.57
On 2025-06-27		 148.23
On 2025-06-12		 2.68 1.80 168.57
On 2025-06-27		 149.14
On 2025-07-10		 -11.53 154.40
WTD 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -7.03 -4.44 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -7.15 152.90
MTD 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -9.22 -5.74 160.63
On 2025-07-07		 149.14
On 2025-07-10		 -7.15 154.50
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

151.36 +1.09 +0.73 2,101,597