NRG: NRG Energy Inc.

As of Tuesday, August 25th, 2026

$ 113.61

+1.83 +1.64%

Open: 114.01
High: 115.63
Low: 112.90
Volume: 2,949,347
Previous Close on Monday, August 24th, 2026

$ 111.78

-1.33 -1.18%

Open: 113.32
High: 114.46
Low: 111.30
Volume: 4,766,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 114.01 115.63 112.90 113.61 2,948,927 +1.83 +1.64
2026-08-24 113.32 114.46 111.30 111.78 4,766,701 -1.33 -1.18
2026-08-21 116.58 117.23 113.06 113.11 2,851,548 -2.25 -1.95
2026-08-20 119.96 121.10 114.90 115.36 2,753,556 -5.22 -4.33
2026-08-19 116.20 120.79 115.60 120.58 2,234,195 +5.02 +4.34
2026-08-18 121.92 122.52 115.08 115.56 2,582,171 -6.81 -5.57
2026-08-17 127.40 127.53 121.37 122.37 1,845,841 -3.87 -3.07
2026-08-14 120.00 126.27 120.00 126.24 1,430,252 +6.49 +5.42
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 121.10
On 2026-08-20		 111.30
On 2026-08-24		 -1.95 -1.69 121.10
On 2026-08-20		 111.30
On 2026-08-24		 -8.09 114.89
10D 127.53
On 2026-08-17		 111.30
On 2026-08-24		 -6.18 -5.16 127.53
On 2026-08-17		 111.30
On 2026-08-24		 -12.73 117.90
20D 140.72
On 2026-08-03		 111.30
On 2026-08-24		 -13.95 -10.94 140.72
On 2026-08-03		 111.30
On 2026-08-24		 -20.91 121.18
WTD 115.63
On 2026-08-25		 111.30
On 2026-08-24		 0.50 0.44 114.46
On 2026-08-24		 114.46
On 2026-08-24		 0.00 112.70
MTD 140.72
On 2026-08-03		 111.30
On 2026-08-24		 -20.68 -15.40 140.72
On 2026-08-03		 111.30
On 2026-08-24		 -20.91 119.48
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

113.61 +1.83 +1.64 2,949,347