NRG: NRG Energy Inc.

As of Friday, July 31st, 2026

$ 134.29

+0.32 +0.24%

Open: 136.58
High: 137.95
Low: 132.21
Volume: 2,695,232
Previous Close on Thursday, July 30th, 2026

$ 133.97

+9.74 +7.84%

Open: 129.00
High: 135.53
Low: 128.69
Volume: 2,621,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 136.58 137.95 132.21 134.29 2,695,232 +0.32 +0.24
2026-07-30 129.00 135.53 128.69 133.97 2,621,945 +9.74 +7.84
2026-07-29 126.90 128.60 122.45 124.23 2,530,492 -3.33 -2.61
2026-07-28 134.73 135.58 126.80 127.56 3,115,271 -8.94 -6.55
2026-07-27 141.99 142.02 135.40 136.50 2,018,187 -4.53 -3.21
2026-07-24 142.77 144.19 139.24 141.03 2,270,110 -1.96 -1.37
2026-07-23 138.84 143.19 137.84 142.99 2,715,977 +3.01 +2.15
2026-07-22 131.11 140.59 131.11 139.98 2,578,574 +8.38 +6.37
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 142.02
On 2026-07-27		 122.45
On 2026-07-29		 -6.74 -4.78 142.02
On 2026-07-27		 122.45
On 2026-07-29		 -13.78 131.31
10D 144.19
On 2026-07-24		 122.45
On 2026-07-29		 5.18 4.01 144.19
On 2026-07-24		 122.45
On 2026-07-29		 -15.08 134.27
20D 144.73
On 2026-07-14		 122.45
On 2026-07-29		 -2.41 -1.76 144.73
On 2026-07-14		 122.45
On 2026-07-29		 -15.39 135.89
WTD 142.02
On 2026-07-27		 122.45
On 2026-07-29		 -6.74 -4.78 142.02
On 2026-07-27		 122.45
On 2026-07-29		 -13.78 131.31
MTD 145.85
On 2026-07-01		 122.45
On 2026-07-29		 -11.77 -8.06 145.85
On 2026-07-01		 122.45
On 2026-07-29		 -16.04 136.15
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
NUGT

Direxion Daily Gold Miners Bull 3X Shares

110.82 -7.98 -6.72 663,061
NRG

NRG Energy Inc.

134.29 +0.32 +0.24 2,695,232