NRG: NRG Energy Inc.

As of Friday, February 27th, 2026

$ 178.96

-2.38 -1.31%

Open: 179.98
High: 181.09
Low: 174.21
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 181.34

-2.25 -1.23%

Open: 183.00
High: 183.68
Low: 173.58
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 179.98 181.09 174.21 178.96 0 -2.38 -1.31
2026-02-26 183.00 183.68 173.58 181.34 0 -2.25 -1.23
2026-02-25 186.56 189.96 180.89 183.59 0 -0.44 -0.24
2026-02-24 173.27 184.84 163.76 184.03 0 +7.51 +4.25
2026-02-23 177.54 182.04 175.11 176.52 0 -2.66 -1.48
2026-02-20 175.14 180.11 174.00 179.18 2,184,385 +4.17 +2.38
2026-02-19 170.48 175.28 169.66 175.01 1,622,791 +3.95 +2.31
2026-02-18 174.50 176.44 170.55 171.06 1,518,032 -2.39 -1.38
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 189.96
On 2026-02-25		 163.76
On 2026-02-24		 -0.22 -0.12 189.96
On 2026-02-25		 173.58
On 2026-02-26		 -8.62 180.89
10D 189.96
On 2026-02-25		 161.54
On 2026-02-13		 17.16 10.61 189.96
On 2026-02-25		 173.58
On 2026-02-26		 -8.62 177.55
20D 189.96
On 2026-02-25		 140.49
On 2026-02-04		 25.24 16.42 156.98
On 2026-01-30		 140.49
On 2026-02-04		 -10.50 165.29
WTD 189.96
On 2026-02-25		 163.76
On 2026-02-24		 -0.22 -0.12 189.96
On 2026-02-25		 173.58
On 2026-02-26		 -8.62 180.89
MTD 189.96
On 2026-02-25		 140.49
On 2026-02-04		 26.33 17.25 189.96
On 2026-02-25		 173.58
On 2026-02-26		 -8.62 165.95
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

178.96 -2.38 -1.31