NTES: NETEASE Inc.

As of Monday, October 20th, 2025

$ 152.85

+4.64 +3.13%

Open: 150.13
High: 153.10
Low: 149.61
Volume: 547,959
Previous Close on Friday, October 17th, 2025

$ 148.21

-0.39 -0.26%

Open: 145.69
High: 149.16
Low: 145.16
Volume: 840,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 150.13 153.10 149.61 152.85 547,959 +4.64 +3.13
2025-10-17 145.69 149.16 145.16 148.21 840,648 -0.39 -0.26
2025-10-16 148.63 150.77 148.16 148.60 449,463 +0.18 +0.12
2025-10-15 149.00 149.13 146.93 148.42 751,727 +2.43 +1.66
2025-10-14 146.77 148.26 145.87 145.99 533,700 -3.38 -2.26
2025-10-13 150.19 150.28 148.40 149.37 724,806 +2.46 +1.67
2025-10-10 154.44 156.44 145.24 146.91 1,472,320 -4.73 -3.12
2025-10-09 154.07 154.73 151.10 151.64 374,320 -2.29 -1.49
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 153.10
On 2025-10-20		 145.16
On 2025-10-17		 3.48 2.33 150.77
On 2025-10-16		 145.16
On 2025-10-17		 -3.72 148.81
10D 156.44
On 2025-10-10		 145.16
On 2025-10-17		 1.81 1.20 156.44
On 2025-10-10		 145.16
On 2025-10-17		 -7.21 149.55
20D 156.44
On 2025-10-10		 144.85
On 2025-09-24		 0.50 0.33 156.44
On 2025-10-10		 145.16
On 2025-10-17		 -7.21 150.32
WTD 153.10
On 2025-10-20		 149.61
On 2025-10-20		 4.64 3.13 -- -- -- 152.85
MTD 156.44
On 2025-10-10		 145.16
On 2025-10-17		 0.86 0.57 156.44
On 2025-10-10		 145.16
On 2025-10-17		 -7.21 150.10
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

152.85 +4.64 +3.13 547,959