NRG: NRG Energy Inc.

As of Thursday, May 8th, 2025

$ 120.34

+1.67 +1.41%

Open: 119.53
High: 120.92
Low: 117.87
Volume: 2,539,796
Previous Close on Wednesday, May 7th, 2025

$ 118.67

+1.66 +1.42%

Open: 115.74
High: 119.82
Low: 115.48
Volume: 2,609,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 119.53 120.92 117.87 120.34 2,539,359 +1.67 +1.41
2025-05-07 115.74 119.82 115.48 118.67 2,609,526 +1.66 +1.42
2025-05-06 115.37 118.47 114.20 117.01 2,891,352 +0.78 +0.67
2025-05-05 115.53 116.71 114.00 116.23 1,701,845 -0.41 -0.35
2025-05-02 115.00 117.90 114.37 116.64 2,186,578 +2.50 +2.19
2025-05-01 111.29 115.24 111.25 114.14 3,088,527 +4.56 +4.16
2025-04-30 106.51 109.84 105.30 109.58 2,327,027 +0.05 +0.05
2025-04-29 108.50 110.10 107.18 109.53 1,745,107 +0.17 +0.16
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 120.92
On 2025-05-08		 114.00
On 2025-05-05		 6.20 5.43 117.90
On 2025-05-02		 114.00
On 2025-05-05		 -3.31 117.78
10D 120.92
On 2025-05-08		 105.30
On 2025-04-30		 14.23 13.41 110.10
On 2025-04-29		 105.30
On 2025-04-30		 -4.36 113.98
20D 120.92
On 2025-05-08		 90.84
On 2025-04-21		 22.95 23.57 100.67
On 2025-04-17		 90.84
On 2025-04-21		 -9.76 105.81
WTD 120.92
On 2025-05-08		 114.00
On 2025-05-05		 3.70 3.17 116.71
On 2025-05-05		 116.71
On 2025-05-05		 0.00 118.06
MTD 120.92
On 2025-05-08		 111.25
On 2025-05-01		 10.76 9.82 117.90
On 2025-05-02		 114.00
On 2025-05-05		 -3.31 117.17
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

177.37 +3.36 +1.93 368,529
NRG

NRG Energy Inc.

120.34 +1.67 +1.41 2,539,796