NRG: NRG Energy Inc.

As of Friday, May 1st, 2026

$ 153.37

-2.21 -1.42%

Open: 154.82
High: 156.99
Low: 152.15
Volume: 2,172,567
Previous Close on Thursday, April 30th, 2026

$ 155.58

+6.57 +4.41%

Open: 151.03
High: 155.86
Low: 150.83
Volume: 2,037,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 154.82 156.99 152.15 153.37 2,172,567 -2.21 -1.42
2026-04-30 151.03 155.86 150.83 155.58 2,037,642 +6.57 +4.41
2026-04-29 154.82 156.16 148.65 149.01 1,737,655 -5.80 -3.75
2026-04-28 156.56 159.25 154.72 154.81 1,986,458 -5.34 -3.33
2026-04-27 160.89 161.36 157.39 160.15 1,825,285 +0.34 +0.21
2026-04-24 154.86 160.67 153.99 159.81 1,947,496 +5.28 +3.42
2026-04-23 150.17 154.53 148.79 154.53 3,587,910 +4.93 +3.30
2026-04-22 151.79 153.08 148.97 149.60 3,137,241 -0.26 -0.17
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 161.36
On 2026-04-27		 148.65
On 2026-04-29		 -6.44 -4.03 161.36
On 2026-04-27		 148.65
On 2026-04-29		 -7.88 154.58
10D 169.78
On 2026-04-20		 148.65
On 2026-04-29		 -14.36 -8.56 169.78
On 2026-04-20		 148.65
On 2026-04-29		 -12.45 154.39
20D 175.52
On 2026-04-14		 148.65
On 2026-04-29		 0.68 0.45 175.52
On 2026-04-14		 148.65
On 2026-04-29		 -15.31 158.94
WTD 161.36
On 2026-04-27		 148.65
On 2026-04-29		 -6.44 -4.03 161.36
On 2026-04-27		 148.65
On 2026-04-29		 -7.88 154.58
MTD 156.99
On 2026-05-01		 152.15
On 2026-05-01		 -2.21 -1.42 -- -- -- 153.37
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

153.37 -2.21 -1.42 2,172,567