NRG: NRG Energy Inc.

As of Monday, December 22nd, 2025

$ 156.20

-- 0 0%

Open: 156.20
High: 156.20
Low: 156.20
Volume: N/A
Previous Close on Friday, December 19th, 2025

$ 156.20

+1.56 +1.01%

Open: 154.86
High: 157.58
Low: 154.70
Volume: 3,830,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 154.86 157.58 154.70 156.20 3,830,496 +1.56 +1.01
2025-12-18 154.29 158.21 152.09 154.64 2,210,948 +5.16 +3.45
2025-12-17 160.54 161.08 147.98 149.48 4,623,403 -10.67 -6.66
2025-12-16 159.62 162.27 157.45 160.15 1,523,672 +0.16 +0.10
2025-12-15 161.89 163.06 159.27 159.99 1,673,866 -1.45 -0.90
2025-12-12 172.00 172.40 160.58 161.44 2,009,724 -9.20 -5.39
2025-12-11 165.02 170.84 164.27 170.64 1,555,872 +2.48 +1.47
2025-12-10 167.43 170.06 163.25 168.16 1,602,982 +1.41 +0.85
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 163.06
On 2025-12-15		 147.98
On 2025-12-17		 -5.24 -3.25 163.06
On 2025-12-15		 147.98
On 2025-12-17		 -9.25 156.09
10D 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -6.80 -4.17 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -14.16 161.16
20D 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -4.26 -2.65 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -14.16 163.42
WTD 163.06
On 2025-12-15		 147.98
On 2025-12-17		 -5.24 -3.25 163.06
On 2025-12-15		 147.98
On 2025-12-17		 -9.25 156.09
MTD 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -13.29 -7.84 172.40
On 2025-12-12		 147.98
On 2025-12-17		 -14.16 162.70
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.22 +7.01 +2.28 1,809,489
KO

The Coca-Cola Company

70.06 -0.01 -0.01 5,380,808
PFE

Pfizer Inc.

25.25 +0.06 +0.24 21,485,817
VZ

Verizon Communications Inc.

39.82 +0.00 +0.01 10,902,150
VIX

CBOE Volatility Index

14.49 -0.42 -2.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,388.47 +253.58 +0.53 227,455,878
DJTA

Dow Jones Transportation Average

17,668.06 +110.10 +0.63 61,125,208
SPX

S&P 500 Index

6,875.33 +40.83 +0.60
OEX

S&P 100 Index

3,437.52 +16.66 +0.49
NDX

NASDAQ 100 Index

25,457.99 +111.81 +0.44
NYA

NYSE Composite Index

22,104.68 +180.75 +0.82
XAX

NYSE AMEX Composite Index

6,911.15 +117.58 +1.73
RUI

RUSSELL 1000 Index

3,754.27 +23.77 +0.64
RUT

Russell 2000 Index

2,564.73 +35.30 +1.40
RUA

Russell 3000 Index

3,909.73 +26.07 +0.67
VIX

CBOE Volatility Index

14.49 -0.42 -2.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.22 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.50 -0.29 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.89 -0.36 -1.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,886.60 +40.97 +0.35
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

156.20 0.00 0.00