NRG: NRG Energy Inc.

As of Friday, January 30th, 2026

$ 152.63

-1.09 -0.71%

Open: 153.11
High: 156.98
Low: 150.87
Volume: 1,715,790
Previous Close on Thursday, January 29th, 2026

$ 153.72

-1.39 -0.90%

Open: 155.39
High: 157.20
Low: 151.18
Volume: 1,624,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 153.11 156.98 150.87 152.63 1,715,790 -1.09 -0.71
2026-01-29 155.39 157.20 151.18 153.72 1,624,758 -1.39 -0.90
2026-01-28 157.00 157.50 153.00 155.11 1,532,904 -0.93 -0.60
2026-01-27 149.32 156.42 149.32 156.04 1,530,038 +6.11 +4.08
2026-01-26 150.21 151.33 148.99 149.93 1,809,733 +0.63 +0.42
2026-01-23 150.98 152.24 146.91 149.30 2,294,282 -1.79 -1.18
2026-01-22 152.82 153.56 149.56 151.09 1,713,156 +0.41 +0.27
2026-01-21 151.26 151.92 147.24 150.68 1,701,699 +1.77 +1.19
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 157.50
On 2026-01-28		 148.99
On 2026-01-26		 3.33 2.23 157.50
On 2026-01-28		 150.87
On 2026-01-30		 -4.21 153.49
10D 157.50
On 2026-01-28		 145.52
On 2026-01-20		 -5.87 -3.70 156.78
On 2026-01-16		 145.52
On 2026-01-20		 -7.18 151.95
20D 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -6.61 -4.15 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 152.82
WTD 157.50
On 2026-01-28		 148.99
On 2026-01-26		 3.33 2.23 157.50
On 2026-01-28		 150.87
On 2026-01-30		 -4.21 153.49
MTD 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -6.61 -4.15 170.24
On 2026-01-05		 141.97
On 2026-01-08		 -16.61 152.82
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

11,502.13 -104.69 -0.90
NRG

NRG Energy Inc.

152.63 -1.09 -0.71 1,715,790