NRG Energy Inc (NRG)

39.19 +0.66 (+1.71%) USD  |  NYSE  |  Jan 21, 16:00
39.19 0.00 (0.00%) After-Hours: 20:00
More

NRG Energy Price: 39.19 for Jan. 21, 2022

Price Chart

Historical Price Data

View and export this data back to 2003. Upgrade now.
Date Open High Low Close Volume
Jan 21, 2022 38.58 39.30 37.92 39.19 3.295M
Jan 20, 2022 39.92 40.08 38.46 38.53 3.521M
Jan 19, 2022 40.36 40.56 39.81 39.87 2.263M
Jan 18, 2022 40.53 40.76 40.15 40.26 2.182M
Jan 14, 2022 40.73 40.90 39.93 40.89 1.848M
Jan 13, 2022 41.47 41.70 40.80 40.90 1.645M
Jan 12, 2022 40.82 41.49 40.82 41.33 1.909M
Jan 11, 2022 40.38 41.12 40.38 40.88 2.331M
Jan 10, 2022 40.46 40.71 40.08 40.38 2.241M
Jan 07, 2022 40.67 40.86 40.22 40.56 1.935M
Jan 06, 2022 41.41 41.52 40.55 40.64 1.855M
Jan 05, 2022 41.97 42.21 41.18 41.42 3.455M
Jan 04, 2022 43.01 43.30 42.45 42.62 2.186M
Jan 03, 2022 43.22 43.36 41.94 42.96 2.217M
Dec 31, 2021 42.79 43.23 42.70 43.08 944477.0
Dec 30, 2021 43.00 43.30 42.75 42.91 954417.0
Dec 29, 2021 42.85 42.96 42.62 42.89 853064.0
Dec 28, 2021 42.34 42.99 42.34 42.68 1.082M
Dec 27, 2021 42.09 42.56 41.85 42.37 1.454M
Dec 23, 2021 42.11 42.91 42.06 42.20 1.464M
Dec 22, 2021 41.40 42.14 41.40 42.07 1.593M
Dec 21, 2021 40.60 41.89 40.60 41.52 3.055M
Dec 20, 2021 39.95 40.35 39.12 40.32 2.392M
Dec 17, 2021 39.91 40.74 39.00 40.49 8.280M
Dec 16, 2021 40.25 40.74 39.68 39.85 2.303M

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).

Read full definition.

Price Range, Past 5 Years

14.60
Minimum
May 04 2017
45.67
Maximum
Aug 31 2021
33.40
Average
34.70
Median

Price Benchmarks

Duke Energy Corp 102.98
CenterPoint Energy Inc 27.34
American Electric Power Co Inc 89.97
The AES Corp 22.95
Eversource Energy 87.11

Price Related Metrics

PE Ratio 3.932
PS Ratio 0.4363
Price to Book Value 2.354
Price to Free Cash Flow 4.736
Earnings Yield 25.43%
Market Cap 9.595B
Operating PE Ratio 2.277
Normalized PE Ratio 3.441