NRG: NRG Energy Inc.

As of Friday, September 12th, 2025

$ 164.84

+6.92 +4.38%

Open: 157.70
High: 165.82
Low: 157.02
Volume: 2,258,639
Previous Close on Thursday, September 11th, 2025

$ 157.92

-3.29 -2.04%

Open: 161.46
High: 161.79
Low: 157.75
Volume: 2,280,543

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 157.70 165.82 157.02 164.84 2,258,639 +6.92 +4.38
2025-09-11 161.46 161.79 157.75 157.92 2,280,543 -3.29 -2.04
2025-09-10 154.95 162.26 154.91 161.21 3,499,125 +8.95 +5.88
2025-09-09 148.50 152.42 147.82 152.26 1,754,272 +4.50 +3.05
2025-09-08 148.73 149.64 144.79 147.76 2,333,689 +0.10 +0.07
2025-09-05 148.95 150.25 142.87 147.66 1,672,407 -0.29 -0.20
2025-09-04 148.02 148.62 146.17 147.95 1,289,252 +1.04 +0.71
2025-09-03 144.89 148.21 144.19 146.91 1,456,928 +1.80 +1.24
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 165.82
On 2025-09-12		 144.79
On 2025-09-08		 17.18 11.63 162.26
On 2025-09-10		 157.75
On 2025-09-11		 -2.78 156.80
10D 165.82
On 2025-09-12		 140.77
On 2025-09-02		 16.18 10.88 148.56
On 2025-08-29		 140.77
On 2025-09-02		 -5.24 151.72
20D 165.82
On 2025-09-12		 140.77
On 2025-09-02		 11.06 7.19 155.39
On 2025-08-15		 140.77
On 2025-09-02		 -9.41 149.58
WTD 165.82
On 2025-09-12		 144.79
On 2025-09-08		 17.18 11.63 162.26
On 2025-09-10		 157.75
On 2025-09-11		 -2.78 156.80
MTD 165.82
On 2025-09-12		 140.77
On 2025-09-02		 19.28 13.25 150.25
On 2025-09-05		 144.79
On 2025-09-08		 -3.64 152.40
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

164.84 +6.92 +4.38 2,258,639