NRG: NRG Energy Inc.

As of Thursday, October 9th, 2025

$ 168.25

+0.73 +0.44%

Open: 168.21
High: 169.99
Low: 166.92
Volume: 1,957,804
Previous Close on Wednesday, October 8th, 2025

$ 167.52

+4.91 +3.02%

Open: 164.59
High: 169.33
Low: 163.50
Volume: 2,573,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 168.21 169.99 166.92 168.25 1,957,804 +0.73 +0.44
2025-10-08 164.59 169.33 163.50 167.52 2,573,481 +4.91 +3.02
2025-10-07 164.32 165.80 162.07 162.61 2,593,252 -1.34 -0.82
2025-10-06 168.97 169.97 163.10 163.95 2,289,515 -2.33 -1.40
2025-10-03 168.23 172.21 165.83 166.28 2,264,759 -1.02 -0.61
2025-10-02 162.97 168.58 162.48 167.30 2,621,188 +5.39 +3.33
2025-10-01 161.68 165.45 160.57 161.91 3,232,557 -0.04 -0.02
2025-09-30 165.40 165.83 161.05 161.95 2,446,096 -3.39 -2.05
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 172.21
On 2025-10-03		 162.07
On 2025-10-07		 0.95 0.57 172.21
On 2025-10-03		 162.07
On 2025-10-07		 -5.89 165.72
10D 172.21
On 2025-10-03		 160.57
On 2025-10-01		 5.29 3.25 172.21
On 2025-10-03		 162.07
On 2025-10-07		 -5.89 165.37
20D 172.21
On 2025-10-03		 157.02
On 2025-09-12		 10.33 6.54 172.04
On 2025-09-22		 157.90
On 2025-09-25		 -8.22 165.44
WTD 169.99
On 2025-10-09		 162.07
On 2025-10-07		 1.97 1.18 169.97
On 2025-10-06		 162.07
On 2025-10-07		 -4.65 165.58
MTD 172.21
On 2025-10-03		 160.57
On 2025-10-01		 6.30 3.89 172.21
On 2025-10-03		 162.07
On 2025-10-07		 -5.89 165.40
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

211.46 -1.29 -0.61 326,068
REM

iShares Mortgage Real Estate ETF

21.91 -0.32 -1.44 409,072
IWP

iShares Russell Midcap Growth ETF

143.82 -0.34 -0.24 473,319
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
NRG

NRG Energy Inc.

168.25 +0.73 +0.44 1,957,804