NRG: NRG Energy Inc.

As of Friday, April 10th, 2026

$ 164.07

+2.29 +1.42%

Open: 162.18
High: 166.89
Low: 162.00
Volume: 2,052,159
Previous Close on Thursday, April 9th, 2026

$ 161.78

+1.48 +0.92%

Open: 160.68
High: 167.06
Low: 160.68
Volume: 2,131,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 162.18 166.89 162.00 164.07 2,052,159 +2.29 +1.42
2026-04-09 160.68 167.06 160.68 161.78 2,131,480 +1.48 +0.92
2026-04-08 160.46 161.09 157.36 160.30 2,312,474 +7.24 +4.73
2026-04-07 149.19 153.27 149.19 153.06 1,850,664 +3.26 +2.18
2026-04-06 152.45 153.81 149.76 149.80 2,126,303 -2.89 -1.89
2026-04-02 145.85 152.80 145.85 152.69 3,036,282 +2.79 +1.86
2026-04-01 147.93 150.88 146.38 149.90 1,829,229 +3.76 +2.57
2026-03-31 142.09 146.89 141.50 146.14 3,051,551 +4.91 +3.48
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 167.06
On 2026-04-09		 149.19
On 2026-04-07		 11.38 7.45 167.06
On 2026-04-09		 162.00
On 2026-04-10		 -3.03 157.80
10D 167.06
On 2026-04-09		 139.89
On 2026-03-30		 17.93 12.27 151.26
On 2026-03-30		 141.50
On 2026-03-31		 -6.45 152.67
20D 167.06
On 2026-04-09		 139.89
On 2026-03-30		 11.97 7.87 162.98
On 2026-03-19		 139.89
On 2026-03-30		 -14.17 152.66
WTD 167.06
On 2026-04-09		 149.19
On 2026-04-07		 11.38 7.45 167.06
On 2026-04-09		 162.00
On 2026-04-10		 -3.03 157.80
MTD 167.06
On 2026-04-09		 145.85
On 2026-04-02		 17.93 12.27 167.06
On 2026-04-09		 162.00
On 2026-04-10		 -3.03 155.94
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

164.07 +2.29 +1.42 2,052,159