NRG Energy Inc (NRG)
40.82
+0.58 +1.44%
NYSE
Jan 15, 20:00
USD
NRG Energy Price:
40.82 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2003.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 40.00 | 41.19 | 39.78 | 40.82 | 2.238M |
| Jan. 14, 2021 | 41.37 | 41.44 | 40.23 | 40.24 | 1.837M |
| Jan. 13, 2021 | 40.60 | 41.73 | 40.46 | 41.40 | 2.402M |
| Jan. 12, 2021 | 39.82 | 40.97 | 39.61 | 40.82 | 3.899M |
| Jan. 11, 2021 | 38.59 | 39.83 | 38.50 | 39.72 | 3.490M |
| Jan. 8, 2021 | 37.77 | 39.27 | 37.70 | 39.01 | 3.321M |
| Jan. 7, 2021 | 37.50 | 37.97 | 36.96 | 37.40 | 2.716M |
| Jan. 6, 2021 | 37.26 | 37.76 | 37.03 | 37.22 | 2.507M |
| Jan. 5, 2021 | 35.90 | 37.14 | 35.73 | 36.81 | 2.240M |
| Jan. 4, 2021 | 37.73 | 37.77 | 36.17 | 36.30 | 2.888M |
| Dec. 31, 2020 | 36.36 | 37.64 | 36.36 | 37.55 | 2.630M |
| Dec. 30, 2020 | 35.63 | 36.67 | 35.56 | 36.36 | 1.764M |
| Dec. 29, 2020 | 35.42 | 35.67 | 35.16 | 35.55 | 1.365M |
| Dec. 28, 2020 | 35.41 | 35.75 | 35.14 | 35.23 | 1.107M |
| Dec. 24, 2020 | 35.29 | 35.29 | 34.66 | 35.08 | 732671.0 |
| Dec. 23, 2020 | 34.78 | 35.55 | 34.78 | 35.33 | 1.803M |
| Dec. 22, 2020 | 33.71 | 34.55 | 33.65 | 34.55 | 1.678M |
| Dec. 21, 2020 | 33.30 | 33.71 | 33.09 | 33.70 | 2.292M |
| Dec. 18, 2020 | 33.79 | 34.08 | 33.62 | 33.79 | 4.428M |
| Dec. 17, 2020 | 33.39 | 33.64 | 33.12 | 33.54 | 2.500M |
| Dec. 16, 2020 | 33.77 | 33.85 | 33.27 | 33.38 | 1.627M |
| Dec. 15, 2020 | 32.93 | 33.74 | 32.70 | 33.57 | 1.653M |
| Dec. 14, 2020 | 33.62 | 33.84 | 32.53 | 32.63 | 2.241M |
| Dec. 11, 2020 | 33.90 | 33.90 | 33.13 | 33.18 | 2.280M |
| Dec. 10, 2020 | 33.57 | 33.94 | 33.15 | 33.91 | 1.848M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| The AES Corp | 27.60 |
| Duke Energy Corp | 92.11 |
| Eversource Energy | 88.57 |
Price Range, Past 5 Years
| Minimum | 8.98 | Jan 25 2016 |
| Maximum | 43.37 | Mar 21 2019 |
| Average | 27.99 |
Price Related Metrics
| PE Ratio | 2.608 |
| PS Ratio | 1.093 |
| PEG Ratio | 0.0086 |
| Price to Book Value | 5.155 |
| Price to Free Cash Flow | 6.044 |
| Earnings Yield | 38.34% |
| Market Cap | 9.969B |
| PEGY Ratio | 0.0085 |
| Operating PE Ratio | 7.433 |
| Normalized PE Ratio | 2.537 |
News
NRG Energy Becomes First North American Company to Issue Sustainability-Linked Bond
Yahoo 12/09 08:18 ET
Yahoo 12/09 08:18 ET
Advertisement
