NRG Energy, Inc. - Price History

Monthly price history for NRG (NRG Energy, Inc.)

DateAdjusted priceReal price
March 2024 66.62 USD 66.62 USD
February 2024 55.12 USD 55.12 USD
January 2024 53.04 USD 53.04 USD
December 2023 51.31 USD 51.70 USD
November 2023 47.48 USD 47.84 USD
October 2023 42.06 USD 42.38 USD
September 2023 37.89 USD 38.52 USD
August 2023 36.93 USD 37.55 USD
July 2023 37.37 USD 37.99 USD
June 2023 36.41 USD 37.39 USD
May 2023 32.90 USD 33.79 USD
April 2023 33.27 USD 34.17 USD
March 2023 33.02 USD 34.29 USD
February 2023 31.58 USD 32.79 USD
January 2023 32.95 USD 34.22 USD
December 2022 30.30 USD 31.82 USD
November 2022 40.42 USD 42.45 USD
October 2022 42.27 USD 44.40 USD
September 2022 36.15 USD 38.27 USD
August 2022 39.00 USD 41.28 USD
July 2022 35.66 USD 37.75 USD
June 2022 35.72 USD 38.17 USD
May 2022 43.09 USD 46.04 USD
April 2022 33.60 USD 35.90 USD
March 2022 35.56 USD 38.36 USD
February 2022 35.08 USD 37.84 USD
January 2022 37.02 USD 39.93 USD
December 2021 39.59 USD 43.08 USD
November 2021 33.10 USD 36.02 USD
October 2021 36.66 USD 39.89 USD
September 2021 37.22 USD 40.83 USD
August 2021 41.63 USD 45.67 USD
July 2021 37.59 USD 41.24 USD
June 2021 36.45 USD 40.30 USD
May 2021 29.08 USD 32.15 USD
April 2021 32.40 USD 35.82 USD
March 2021 33.82 USD 37.73 USD
February 2021 32.73 USD 36.51 USD
January 2021 37.12 USD 41.41 USD
December 2020 33.39 USD 37.55 USD
November 2020 29.13 USD 32.75 USD
October 2020 28.12 USD 31.62 USD
September 2020 27.08 USD 30.74 USD
August 2020 30.31 USD 34.41 USD
July 2020 29.78 USD 33.81 USD
June 2020 28.43 USD 32.56 USD
May 2020 31.47 USD 36.05 USD
April 2020 29.27 USD 33.53 USD
March 2020 23.59 USD 27.26 USD
February 2020 28.74 USD 33.21 USD
January 2020 31.93 USD 36.89 USD
December 2019 34.13 USD 39.75 USD
November 2019 34.11 USD 39.73 USD
October 2019 34.44 USD 40.12 USD
September 2019 33.97 USD 39.60 USD
August 2019 31.23 USD 36.40 USD
July 2019 29.29 USD 34.14 USD
June 2019 30.10 USD 35.12 USD
May 2019 29.18 USD 34.04 USD
April 2019 35.29 USD 41.17 USD
March 2019 36.38 USD 42.48 USD
February 2019 35.70 USD 41.68 USD
January 2019 35.04 USD 40.91 USD
December 2018 33.89 USD 39.60 USD
November 2018 32.89 USD 38.43 USD
October 2018 30.97 USD 36.19 USD
September 2018 31.98 USD 37.40 USD
August 2018 30.26 USD 35.39 USD
July 2018 27.08 USD 31.67 USD
June 2018 26.23 USD 30.70 USD
May 2018 29.24 USD 34.23 USD
April 2018 26.48 USD 31.00 USD
March 2018 26.06 USD 30.53 USD
February 2018 22.07 USD 25.86 USD
January 2018 22.20 USD 26.01 USD
December 2017 24.28 USD 28.48 USD
November 2017 23.57 USD 27.65 USD
October 2017 21.31 USD 25.00 USD
September 2017 21.79 USD 25.59 USD
August 2017 21.21 USD 24.91 USD
July 2017 20.96 USD 24.62 USD
June 2017 14.65 USD 17.22 USD
May 2017 13.66 USD 16.06 USD
April 2017 14.37 USD 16.90 USD
March 2017 15.88 USD 18.70 USD
February 2017 14.06 USD 16.56 USD
January 2017 14.04 USD 16.54 USD
December 2016 10.39 USD 12.26 USD
November 2016 9.61 USD 11.34 USD
October 2016 9.01 USD 10.63 USD
September 2016 9.47 USD 11.21 USD
August 2016 10.23 USD 12.11 USD
July 2016 11.70 USD 13.84 USD
June 2016 12.64 USD 14.99 USD
May 2016 13.81 USD 16.38 USD
April 2016 12.73 USD 15.10 USD
March 2016 10.95 USD 13.01 USD
February 2016 9.07 USD 10.78 USD
January 2016 8.95 USD 10.64 USD
December 2015 9.76 USD 11.77 USD
November 2015 10.25 USD 12.36 USD
October 2015 10.69 USD 12.89 USD
September 2015 12.18 USD 14.85 USD
August 2015 16.33 USD 19.92 USD
July 2015 18.41 USD 22.45 USD
June 2015 18.64 USD 22.88 USD
May 2015 20.53 USD 25.20 USD
April 2015 20.56 USD 25.24 USD
March 2015 20.40 USD 25.19 USD
February 2015 19.42 USD 23.98 USD
January 2015 19.97 USD 24.66 USD
December 2014 21.70 USD 26.95 USD
November 2014 25.17 USD 31.26 USD
October 2014 24.14 USD 29.98 USD
September 2014 24.42 USD 30.48 USD
August 2014 24.66 USD 30.78 USD
July 2014 24.81 USD 30.96 USD
June 2014 29.67 USD 37.20 USD
May 2014 28.43 USD 35.64 USD
April 2014 26.10 USD 32.72 USD
March 2014 25.26 USD 31.80 USD
February 2014 23.09 USD 29.07 USD
January 2014 22.12 USD 27.85 USD
December 2013 22.71 USD 28.72 USD
November 2013 20.92 USD 26.46 USD
October 2013 22.56 USD 28.53 USD
September 2013 21.52 USD 27.33 USD
August 2013 20.67 USD 26.25 USD
July 2013 21.12 USD 26.82 USD
June 2013 20.94 USD 26.70 USD
May 2013 20.01 USD 25.52 USD
April 2013 21.85 USD 27.87 USD
March 2013 20.68 USD 26.49 USD
February 2013 18.74 USD 24.00 USD
January 2013 18.74 USD 24.00 USD
December 2012 17.88 USD 22.99 USD
November 2012 16.41 USD 21.10 USD
October 2012 16.77 USD 21.56 USD
September 2012 16.57 USD 21.39 USD
August 2012 16.53 USD 21.34 USD
July 2012 15.35 USD 19.82 USD
June 2012 13.38 USD 17.36 USD
May 2012 11.81 USD 15.32 USD
April 2012 13.11 USD 17.00 USD
March 2012 12.08 USD 15.67 USD
February 2012 13.18 USD 17.10 USD
January 2012 13.01 USD 16.88 USD
December 2011 13.97 USD 18.12 USD
November 2011 15.17 USD 19.68 USD
October 2011 16.52 USD 21.42 USD
September 2011 16.35 USD 21.21 USD
August 2011 18.07 USD 23.44 USD
July 2011 18.90 USD 24.52 USD
June 2011 18.95 USD 24.58 USD
May 2011 19.09 USD 24.76 USD
April 2011 18.66 USD 24.20 USD
March 2011 16.61 USD 21.54 USD
February 2011 15.41 USD 19.99 USD
January 2011 16.00 USD 20.75 USD
December 2010 15.07 USD 19.54 USD
November 2010 14.94 USD 19.38 USD
October 2010 15.35 USD 19.91 USD
September 2010 16.05 USD 20.82 USD
August 2010 15.67 USD 20.32 USD
July 2010 17.49 USD 22.68 USD
June 2010 16.35 USD 21.21 USD
May 2010 18.00 USD 23.35 USD
April 2010 18.64 USD 24.17 USD
March 2010 16.11 USD 20.90 USD
February 2010 16.84 USD 21.84 USD
January 2010 18.59 USD 24.11 USD
December 2009 18.20 USD 23.61 USD
November 2009 18.46 USD 23.94 USD
October 2009 17.73 USD 22.99 USD
September 2009 21.73 USD 28.19 USD
August 2009 20.70 USD 26.85 USD
July 2009 20.98 USD 27.21 USD
June 2009 20.02 USD 25.96 USD
May 2009 17.35 USD 22.50 USD
April 2009 13.86 USD 17.98 USD
March 2009 13.57 USD 17.60 USD
February 2009 14.57 USD 18.90 USD
January 2009 18.01 USD 23.36 USD
December 2008 17.99 USD 23.33 USD
November 2008 18.27 USD 23.69 USD
October 2008 17.93 USD 23.25 USD
September 2008 19.08 USD 24.75 USD
August 2008 29.02 USD 37.64 USD
July 2008 27.98 USD 36.29 USD
June 2008 33.08 USD 42.90 USD
May 2008 32.07 USD 41.59 USD
April 2008 33.89 USD 43.95 USD
March 2008 30.06 USD 38.99 USD
February 2008 31.82 USD 41.27 USD
January 2008 29.75 USD 38.59 USD
December 2007 33.41 USD 43.34 USD
November 2007 32.68 USD 42.39 USD
October 2007 35.20 USD 45.66 USD
September 2007 32.61 USD 42.29 USD
August 2007 29.37 USD 38.09 USD
July 2007 29.72 USD 38.55 USD
June 2007 32.05 USD 41.57 USD
May 2007 33.88 USD 87.89 USD
April 2007 30.44 USD 78.96 USD
March 2007 27.77 USD 72.04 USD
February 2007 25.58 USD 66.35 USD
January 2007 23.10 USD 59.93 USD
December 2006 21.59 USD 56.01 USD
November 2006 21.94 USD 56.92 USD
October 2006 18.56 USD 48.15 USD
September 2006 17.46 USD 45.30 USD
August 2006 19.52 USD 50.64 USD
July 2006 18.99 USD 49.25 USD
June 2006 18.57 USD 48.18 USD
May 2006 19.18 USD 49.75 USD
April 2006 18.35 USD 47.59 USD
March 2006 17.43 USD 45.22 USD
February 2006 16.67 USD 43.25 USD
January 2006 18.61 USD 48.27 USD
December 2005 18.16 USD 47.12 USD
November 2005 16.83 USD 43.67 USD
October 2005 16.58 USD 43.01 USD
September 2005 16.42 USD 42.60 USD
August 2005 15.43 USD 40.02 USD
July 2005 14.78 USD 38.35 USD
June 2005 14.50 USD 37.60 USD
May 2005 13.78 USD 35.75 USD
April 2005 11.99 USD 31.10 USD
March 2005 13.17 USD 34.15 USD
February 2005 14.85 USD 38.51 USD
January 2005 13.49 USD 35.00 USD
December 2004 13.90 USD 36.05 USD
November 2004 12.34 USD 32.00 USD
October 2004 10.69 USD 27.74 USD
September 2004 10.39 USD 26.94 USD
August 2004 10.54 USD 27.35 USD
July 2004 10.25 USD 26.59 USD
June 2004 9.56 USD 24.80 USD
May 2004 8.15 USD 21.14 USD
April 2004 8.37 USD 21.70 USD
March 2004 8.56 USD 22.20 USD
February 2004 7.44 USD 19.30 USD
January 2004 7.71 USD 20.00 USD
December 2003 8.44 USD 21.90 USD

NRG

List: Challengers

Price: 66.62USD

52 week price:
29.13
68.13

Dividend Yield: 2.45%

5-year range yield:
0.29%
4.42%

Forward Dividend Yield: 2.46%

Payout Ratio: -21.17%

Payout Ratio Range:
-1450.00%
104.00%

Dividend Per Share: 1.63 USD

Earnings Per Share: -7.70 USD

P/E Ratio: -6.97

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Independent Power Producers

Volume: 2.9 million

Ebitda: 754.0 million

Market Capitalization: 14.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: