NRG: NRG Energy Inc.

As of Friday, October 30th, 2026

$ 96.06

-1.48 -1.52%

Open: 95.70
High: 97.28
Low: 94.10
Volume: 2,186,617
Previous Close on Thursday, October 29th, 2026

$ 97.54

+0.57 +0.59%

Open: 96.63
High: 98.87
Low: 96.28
Volume: 2,873,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 95.70 97.28 94.10 96.06 2,186,617 -1.48 -1.52
2026-10-29 96.63 98.87 96.28 97.54 2,873,901 +0.57 +0.59
2026-10-28 96.71 97.71 94.12 96.97 2,458,429 +1.70 +1.78
2026-10-27 94.64 95.97 93.90 95.27 3,250,846 +1.66 +1.77
2026-10-26 92.17 93.95 91.00 93.61 3,031,426 +1.30 +1.41
2026-10-23 93.92 94.35 90.80 92.31 3,477,327 -2.07 -2.19
2026-10-22 98.99 99.30 93.61 94.38 3,783,292 -5.42 -5.43
2026-10-21 99.19 101.22 98.32 99.80 2,158,507 +1.96 +2.00
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 98.87
On 2026-10-29		 91.00
On 2026-10-26		 3.75 4.06 98.87
On 2026-10-29		 94.10
On 2026-10-30		 -4.83 95.89
10D 105.71
On 2026-10-19		 90.80
On 2026-10-23		 -7.69 -7.41 105.71
On 2026-10-19		 90.80
On 2026-10-23		 -14.10 96.32
20D 110.38
On 2026-10-07		 90.80
On 2026-10-23		 0.83 0.87 110.38
On 2026-10-07		 90.80
On 2026-10-23		 -17.73 100.37
WTD 98.87
On 2026-10-29		 91.00
On 2026-10-26		 3.75 4.06 98.87
On 2026-10-29		 94.10
On 2026-10-30		 -4.83 95.89
MTD 110.38
On 2026-10-07		 90.80
On 2026-10-23		 0.41 0.43 110.38
On 2026-10-07		 90.80
On 2026-10-23		 -17.73 99.98
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

96.06 -1.48 -1.52 2,186,617