NRG: NRG Energy Inc.

As of Wednesday, November 12th, 2025

$ 168.84

+6.00 +3.68%

Open: 164.05
High: 169.46
Low: 162.90
Volume: 2,048,519
Previous Close on Tuesday, November 11th, 2025

$ 162.84

-3.88 -2.33%

Open: 164.47
High: 167.15
Low: 160.76
Volume: 2,013,489

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-05 167.70 175.27 167.46 173.19 3,046,412 +5.20 +3.10
2025-11-04 171.66 172.02 166.90 167.99 1,833,219 -6.49 -3.72
2025-11-03 173.58 176.76 171.17 174.48 1,585,857 +2.62 +1.52
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 177.09
On 2025-11-06		 160.76
On 2025-11-11		 -4.35 -2.51 177.09
On 2025-11-06		 160.76
On 2025-11-11		 -9.22 168.20
10D 180.08
On 2025-10-30		 160.76
On 2025-11-11		 -9.66 -5.41 180.08
On 2025-10-30		 160.76
On 2025-11-11		 -10.73 170.17
20D 180.54
On 2025-10-29		 158.31
On 2025-10-22		 -2.49 -1.45 180.54
On 2025-10-29		 160.76
On 2025-11-11		 -10.96 169.47
WTD 176.73
On 2025-11-10		 160.76
On 2025-11-11		 -3.66 -2.12 176.73
On 2025-11-10		 160.76
On 2025-11-11		 -9.04 166.13
MTD 177.09
On 2025-11-06		 160.76
On 2025-11-11		 -3.02 -1.76 177.09
On 2025-11-06		 160.76
On 2025-11-11		 -9.22 169.58
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
URE

ProShares Ultra Real Estate

61.74 -0.94 -1.50 381
EPI

WisdomTree India Earnings ETF

46.47 -0.20 -0.43 444,066
NRG

NRG Energy Inc.

168.84 +6.00 +3.68 2,048,519