NRG: NRG Energy Inc.

As of Friday, January 16th, 2026

$ 152.05

-6.45 -4.07%

Open: 153.75
High: 156.78
Low: 148.87
Volume: 3,459,658
Previous Close on Thursday, January 15th, 2026

$ 158.50

+8.67 +5.79%

Open: 152.03
High: 159.25
Low: 151.40
Volume: 2,301,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 153.75 156.78 148.87 152.05 3,459,658 -6.45 -4.07
2026-01-15 152.03 159.25 151.40 158.50 2,301,690 +8.67 +5.79
2026-01-14 149.26 150.62 147.51 149.83 1,775,010 -0.76 -0.50
2026-01-13 149.27 152.35 148.39 150.59 1,713,214 +1.70 +1.14
2026-01-12 146.56 149.74 146.00 148.89 2,024,296 -0.38 -0.25
2026-01-09 150.64 151.79 147.62 149.27 2,490,264 +5.74 +4.00
2026-01-08 148.06 148.99 141.97 143.53 2,546,046 -5.38 -3.61
2026-01-07 157.51 157.88 148.20 148.91 2,610,710 -10.72 -6.72
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 159.25
On 2026-01-15		 146.00
On 2026-01-12		 2.78 1.86 159.25
On 2026-01-15		 148.87
On 2026-01-16		 -6.52 151.97
10D 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -14.11 -8.49 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 152.28
20D 170.24
On 2026-01-05		 141.97
On 2026-01-08		 2.57 1.72 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 155.85
WTD 159.25
On 2026-01-15		 146.00
On 2026-01-12		 2.78 1.86 159.25
On 2026-01-15		 148.87
On 2026-01-16		 -6.52 151.97
MTD 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -7.19 -4.52 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 153.54
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

152.05 -6.45 -4.07 3,459,658