NRG: NRG Energy Inc.

As of Tuesday, September 15th, 2026

$ 105.99

-2.48 -2.29%

Open: 109.43
High: 109.65
Low: 105.13
Volume: 3,316,703
Previous Close on Monday, September 14th, 2026

$ 108.47

-4.99 -4.40%

Open: 110.00
High: 111.47
Low: 107.41
Volume: 3,043,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 109.43 109.65 105.13 105.99 3,316,703 -2.48 -2.29
2026-09-14 110.00 111.47 107.41 108.47 3,043,562 -4.99 -4.40
2026-09-11 113.59 114.99 112.17 113.46 1,530,278 +1.81 +1.62
2026-09-10 114.36 114.96 111.47 111.65 3,510,357 -3.72 -3.22
2026-09-09 118.55 118.93 114.59 115.37 2,814,189 -4.27 -3.57
2026-09-08 120.93 121.68 118.51 119.64 2,571,083 +0.62 +0.52
2026-09-04 111.29 119.25 111.29 119.02 3,332,499 +7.18 +6.42
2026-09-03 112.24 114.00 110.12 111.84 2,299,191 +0.75 +0.68
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 118.93
On 2026-09-09		 105.13
On 2026-09-15		 -13.65 -11.41 118.93
On 2026-09-09		 105.13
On 2026-09-15		 -11.60 110.99
10D 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -4.13 -3.75 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -13.60 112.60
20D 122.52
On 2026-08-18		 105.13
On 2026-09-15		 -16.38 -13.39 122.52
On 2026-08-18		 105.13
On 2026-09-15		 -14.19 113.39
WTD 111.47
On 2026-09-14		 105.13
On 2026-09-15		 -7.47 -6.58 111.47
On 2026-09-14		 105.13
On 2026-09-15		 -5.69 107.23
MTD 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -4.13 -3.75 121.68
On 2026-09-08		 105.13
On 2026-09-15		 -13.60 112.60
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

105.99 -2.48 -2.29 3,316,703