NRG: NRG Energy Inc.

As of Friday, December 12th, 2025

$ 161.44

-9.20 -5.39%

Open: 172.00
High: 172.40
Low: 160.58
Volume: 2,009,724
Previous Close on Thursday, December 11th, 2025

$ 170.64

+2.48 +1.47%

Open: 165.02
High: 170.84
Low: 164.27
Volume: 1,555,872

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-09 165.41 171.57 164.31 166.75 1,822,338 +2.64 +1.61
2025-12-08 164.19 167.18 162.21 164.11 1,356,252 +1.11 +0.68
2025-12-05 168.87 170.25 162.79 163.00 1,859,222 -6.36 -3.76
2025-12-04 166.14 170.19 166.00 169.36 1,365,966 +2.59 +1.55
2025-12-03 163.76 167.00 160.22 166.77 1,288,876 +2.69 +1.64
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 172.40
On 2025-12-12		 160.58
On 2025-12-12		 -1.56 -0.96 171.57
On 2025-12-09		 163.25
On 2025-12-10		 -4.85 166.22
10D 172.40
On 2025-12-12		 160.22
On 2025-12-03		 -8.05 -4.75 171.57
On 2025-12-09		 163.25
On 2025-12-10		 -4.85 166.00
20D 174.73
On 2025-11-20		 155.39
On 2025-11-21		 -4.71 -2.83 174.73
On 2025-11-20		 155.39
On 2025-11-21		 -11.07 165.60
WTD 172.40
On 2025-12-12		 160.58
On 2025-12-12		 -1.56 -0.96 171.57
On 2025-12-09		 163.25
On 2025-12-10		 -4.85 166.22
MTD 172.40
On 2025-12-12		 160.22
On 2025-12-03		 -8.05 -4.75 171.57
On 2025-12-09		 163.25
On 2025-12-10		 -4.85 166.00
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MGV

Vanguard Mega Cap Value ETF

142.14 -0.17 -0.12 215,758
REM

iShares Mortgage Real Estate ETF

22.70 -0.05 -0.22 436,809
AGO

Assured Guaranty Ltd.

90.22 +0.35 +0.39 29,101
IWP

iShares Russell Midcap Growth ETF

139.23 -2.33 -1.65 1,148,236
NRG

NRG Energy Inc.

161.44 -9.20 -5.39 2,009,724