NRG: NRG Energy Inc.

As of Thursday, October 30th, 2025

$ 173.14

-5.36 -3.00%

Open: 176.43
High: 180.08
Low: 172.87
Volume: 1,756,244
Previous Close on Wednesday, October 29th, 2025

$ 178.50

+5.74 +3.32%

Open: 173.68
High: 180.54
Low: 170.50
Volume: 2,383,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 176.43 180.08 172.87 173.14 1,756,234 -5.36 -3.00
2025-10-29 173.68 180.54 170.50 178.50 2,383,121 +5.74 +3.32
2025-10-28 173.50 173.90 165.84 172.76 2,462,145 +0.17 +0.10
2025-10-27 172.28 173.35 169.81 172.59 1,599,214 +2.23 +1.31
2025-10-24 167.45 170.57 167.08 170.36 1,595,453 +6.55 +4.00
2025-10-23 161.66 163.98 160.31 163.81 2,225,919 +3.39 +2.11
2025-10-22 164.02 165.37 158.31 160.42 2,915,519 -3.17 -1.94
2025-10-21 166.52 167.91 160.19 163.59 2,070,926 -3.42 -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 180.54
On 2025-10-29		 165.84
On 2025-10-28		 9.33 5.70 180.54
On 2025-10-29		 172.87
On 2025-10-30		 -4.25 173.47
10D 180.54
On 2025-10-29		 158.31
On 2025-10-22		 3.21 1.89 172.90
On 2025-10-20		 158.31
On 2025-10-22		 -8.44 169.09
20D 180.54
On 2025-10-29		 158.31
On 2025-10-22		 5.84 3.49 174.00
On 2025-10-16		 158.31
On 2025-10-22		 -9.01 167.78
WTD 180.54
On 2025-10-29		 165.84
On 2025-10-28		 2.78 1.63 180.54
On 2025-10-29		 172.87
On 2025-10-30		 -4.25 174.25
MTD 180.54
On 2025-10-29		 158.31
On 2025-10-22		 11.19 6.91 174.00
On 2025-10-16		 158.31
On 2025-10-22		 -9.01 167.49
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
NRG

NRG Energy Inc.

173.14 -5.36 -3.00 1,756,244