NRG: NRG Energy Inc.

As of Monday, November 17th, 2025

$ 163.21

-1.98 -1.20%

Open: 165.19
High: 169.25
Low: 162.23
Volume: 1,491,692
Previous Close on Friday, November 14th, 2025

$ 165.19

-0.96 -0.58%

Open: 161.25
High: 171.20
Low: 160.06
Volume: 2,084,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 165.19 169.25 162.23 163.21 1,491,692 -1.98 -1.20
2025-11-14 161.25 171.20 160.06 165.19 2,084,294 -0.96 -0.58
2025-11-13 167.74 169.23 164.94 166.15 2,725,331 -2.69 -1.59
2025-11-12 164.05 169.46 162.90 168.84 2,048,519 +6.00 +3.68
2025-11-11 164.47 167.15 160.76 162.84 2,013,489 -3.88 -2.33
2025-11-10 175.65 176.73 164.10 166.72 2,199,528 -5.78 -3.35
2025-11-07 164.98 172.50 162.00 172.50 2,530,563 +2.40 +1.41
2025-11-06 169.27 177.09 164.95 170.10 2,998,318 -3.09 -1.78
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 171.20
On 2025-11-14		 160.06
On 2025-11-14		 -3.51 -2.11 171.20
On 2025-11-14		 162.23
On 2025-11-17		 -5.24 165.25
10D 177.09
On 2025-11-06		 160.06
On 2025-11-14		 -11.27 -6.46 177.09
On 2025-11-06		 160.06
On 2025-11-14		 -9.61 167.67
20D 180.54
On 2025-10-29		 158.31
On 2025-10-22		 -3.80 -2.28 180.54
On 2025-10-29		 160.06
On 2025-11-14		 -11.34 168.91
WTD 169.25
On 2025-11-17		 162.23
On 2025-11-17		 -1.98 -1.20 -- -- -- 163.21
MTD 177.09
On 2025-11-06		 160.06
On 2025-11-14		 -8.65 -5.03 177.09
On 2025-11-06		 160.06
On 2025-11-14		 -9.61 168.29
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

163.21 -1.98 -1.20 1,491,692