NRG: NRG Energy Inc.

As of Tuesday, April 29th, 2025

$ 109.53

+0.17 +0.16%

Open: 108.50
High: 110.10
Low: 107.18
Volume: 1,745,107
Previous Close on Monday, April 28th, 2025

$ 109.36

+1.03 +0.95%

Open: 108.13
High: 109.66
Low: 107.62
Volume: 2,619,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 108.50 110.10 107.18 109.53 1,745,107 +0.17 +0.16
2025-04-28 108.13 109.66 107.62 109.36 2,619,841 +1.03 +0.95
2025-04-25 106.11 109.19 106.11 108.33 1,809,752 +2.22 +2.09
2025-04-24 101.81 106.80 101.54 106.11 1,699,618 +4.07 +3.99
2025-04-23 103.19 105.61 100.97 102.04 1,816,552 +3.24 +3.28
2025-04-22 95.09 99.34 95.09 98.80 3,561,487 +5.71 +6.13
2025-04-21 96.10 96.80 90.84 93.09 1,915,395 -4.77 -4.87
2025-04-17 99.04 100.67 97.10 97.86 1,939,387 -0.23 -0.23
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 110.10
On 2025-04-29		 100.97
On 2025-04-23		 10.73 10.86 105.61
On 2025-04-23		 105.61
On 2025-04-23		 0.00 107.07
10D 110.10
On 2025-04-29		 90.84
On 2025-04-21		 13.61 14.19 100.67
On 2025-04-17		 90.84
On 2025-04-21		 -9.76 102.03
20D 110.10
On 2025-04-29		 79.57
On 2025-04-07		 14.07 14.74 103.49
On 2025-04-02		 79.57
On 2025-04-07		 -23.11 97.60
WTD 110.10
On 2025-04-29		 107.18
On 2025-04-29		 1.20 1.11 109.66
On 2025-04-28		 109.66
On 2025-04-28		 0.00 109.45
MTD 110.10
On 2025-04-29		 79.57
On 2025-04-07		 14.07 14.74 103.49
On 2025-04-02		 79.57
On 2025-04-07		 -23.11 97.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HACK

ETF Managers Prime Cyber Security ETF

74.78 +0.97 +1.31 408,329
TOTL

SPDR DoubleLine Total Return Tactical ETF

40.21 +0.07 +0.17 217,368
SPYG

SPDR Portfolio S&P 500 Growth ETF

81.99 +0.55 +0.68 1,627,805
EWS

iShares MSCI Singapore Capped ETF

24.17 0.00 0.00 271,425
NRG

NRG Energy Inc.

109.53 +0.17 +0.16 1,745,107