NRG: NRG Energy Inc.

As of Wednesday, April 22nd, 2026

$ 149.86

-- 0 0%

Open: 149.86
High: 149.86
Low: 149.86
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 149.86

-7.32 -4.66%

Open: 156.75
High: 158.50
Low: 149.66
Volume: 3,228,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 156.75 158.50 149.66 149.86 3,228,511 -7.32 -4.66
2026-04-20 169.14 169.78 156.25 157.18 3,713,568 -10.55 -6.29
2026-04-17 169.00 171.35 166.29 167.73 3,407,251 -0.77 -0.46
2026-04-16 168.71 171.04 166.32 168.50 2,743,225 +0.05 +0.03
2026-04-15 170.08 170.47 165.82 168.45 3,047,804 -2.51 -1.47
2026-04-14 172.04 175.52 169.34 170.96 2,411,014 +0.72 +0.42
2026-04-13 161.98 170.43 160.89 170.24 2,681,642 +6.17 +3.76
2026-04-10 162.18 166.89 162.00 164.07 2,052,159 +2.29 +1.42
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 171.35
On 2026-04-17		 149.66
On 2026-04-21		 -21.10 -12.34 171.35
On 2026-04-17		 149.66
On 2026-04-21		 -12.66 162.34
10D 175.52
On 2026-04-14		 149.66
On 2026-04-21		 -3.20 -2.09 175.52
On 2026-04-14		 149.66
On 2026-04-21		 -14.73 163.91
20D 175.52
On 2026-04-14		 139.89
On 2026-03-30		 -1.91 -1.26 175.52
On 2026-04-14		 149.66
On 2026-04-21		 -14.73 156.40
WTD 169.78
On 2026-04-20		 149.66
On 2026-04-21		 -17.87 -10.65 169.78
On 2026-04-20		 149.66
On 2026-04-21		 -11.85 153.52
MTD 175.52
On 2026-04-14		 145.85
On 2026-04-02		 3.72 2.55 175.52
On 2026-04-14		 149.66
On 2026-04-21		 -14.73 160.32
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.05 -1.54 -7.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

149.86 0.00 0.00