NRG: NRG Energy Inc.

As of Thursday, July 17th, 2025

$ 144.96

-- 0 0%

Open: 144.96
High: 144.96
Low: 144.96
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 144.96

-1.92 -1.31%

Open: 146.94
High: 147.78
Low: 143.40
Volume: 2,546,738

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 146.94 147.78 143.40 144.96 2,546,738 -1.92 -1.31
2025-07-15 151.86 152.66 145.00 146.88 2,886,857 -4.18 -2.77
2025-07-14 150.58 151.36 148.38 151.06 1,703,505 +0.38 +0.25
2025-07-11 150.62 152.13 150.12 150.68 1,974,189 -0.68 -0.45
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
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 152.69
On 2025-07-10		 143.40
On 2025-07-16		 -5.31 -3.53 152.69
On 2025-07-10		 143.40
On 2025-07-16		 -6.08 148.99
10D 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -11.00 -7.05 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -10.73 151.91
20D 168.57
On 2025-06-27		 143.40
On 2025-07-16		 -8.98 -5.83 168.57
On 2025-06-27		 143.40
On 2025-07-16		 -14.93 153.78
WTD 152.66
On 2025-07-15		 143.40
On 2025-07-16		 -5.72 -3.80 152.66
On 2025-07-15		 143.40
On 2025-07-16		 -6.07 147.63
MTD 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -15.62 -9.73 160.63
On 2025-07-07		 143.40
On 2025-07-16		 -10.73 152.28
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.25 -5.94 -2.23 13,869,063
KO

The Coca-Cola Company

70.47 +1.20 +1.73 14,637,969
PFE

Pfizer Inc.

24.55 -0.06 -0.24 39,022,423
VZ

Verizon Communications Inc.

41.03 -0.22 -0.53 11,836,172
VIX

CBOE Volatility Index

16.61 -0.55 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,506.49 +251.71 +0.57 337,642,686
DJTA

Dow Jones Transportation Average

16,000.58 +180.24 +1.14 173,181,075
SPX

S&P 500 Index

6,302.07 +38.37 +0.61
OEX

S&P 100 Index

3,103.20 +17.16 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,097.61 +189.64 +0.83
NYA

NYSE Composite Index

20,606.51 +120.77 +0.59
XAX

NYSE AMEX Composite Index

5,967.72 +18.87 +0.32
RUI

RUSSELL 1000 Index

3,450.70 +23.13 +0.67
RUT

Russell 2000 Index

2,256.85 +29.86 +1.34
RUA

Russell 3000 Index

3,586.78 +25.04 +0.70
VIX

CBOE Volatility Index

16.61 -0.55 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,616.04 +114.20 +1.09
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

144.96 0.00 0.00