NRG Energy, Inc. - Price History
Monthly price history for NRG (NRG Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $82.46 | $82.46 |
| April 2024 | $72.67 | $72.67 |
| March 2024 | $67.69 | $67.69 |
| February 2024 | $55.32 | $55.32 |
| January 2024 | $53.04 | $53.04 |
| December 2023 | $51.31 | $51.70 |
| November 2023 | $47.48 | $47.84 |
| October 2023 | $42.06 | $42.38 |
| September 2023 | $37.89 | $38.52 |
| August 2023 | $36.93 | $37.55 |
| July 2023 | $37.37 | $37.99 |
| June 2023 | $36.41 | $37.39 |
| May 2023 | $32.90 | $33.79 |
| April 2023 | $33.27 | $34.17 |
| March 2023 | $33.02 | $34.29 |
| February 2023 | $31.58 | $32.79 |
| January 2023 | $32.95 | $34.22 |
| December 2022 | $30.30 | $31.82 |
| November 2022 | $40.42 | $42.45 |
| October 2022 | $42.27 | $44.40 |
| September 2022 | $36.15 | $38.27 |
| August 2022 | $39 | $41.28 |
| July 2022 | $35.66 | $37.75 |
| June 2022 | $35.72 | $38.17 |
| May 2022 | $43.09 | $46.04 |
| April 2022 | $33.60 | $35.90 |
| March 2022 | $35.56 | $38.36 |
| February 2022 | $35.08 | $37.84 |
| January 2022 | $37.02 | $39.93 |
| December 2021 | $39.59 | $43.08 |
| November 2021 | $33.10 | $36.02 |
| October 2021 | $36.66 | $39.89 |
| September 2021 | $37.22 | $40.83 |
| August 2021 | $41.63 | $45.67 |
| July 2021 | $37.59 | $41.24 |
| June 2021 | $36.45 | $40.30 |
| May 2021 | $29.08 | $32.15 |
| April 2021 | $32.40 | $35.82 |
| March 2021 | $33.82 | $37.73 |
| February 2021 | $32.73 | $36.51 |
| January 2021 | $37.12 | $41.41 |
| December 2020 | $33.39 | $37.55 |
| November 2020 | $29.12 | $32.75 |
| October 2020 | $28.12 | $31.62 |
| September 2020 | $27.08 | $30.74 |
| August 2020 | $30.31 | $34.41 |
| July 2020 | $29.78 | $33.81 |
| June 2020 | $28.43 | $32.56 |
| May 2020 | $31.47 | $36.05 |
| April 2020 | $29.27 | $33.53 |
| March 2020 | $23.59 | $27.26 |
| February 2020 | $28.74 | $33.21 |
| January 2020 | $31.93 | $36.89 |
| December 2019 | $34.12 | $39.75 |
| November 2019 | $34.11 | $39.73 |
| October 2019 | $34.44 | $40.12 |
| September 2019 | $33.97 | $39.60 |
| August 2019 | $31.23 | $36.40 |
| July 2019 | $29.29 | $34.14 |
| June 2019 | $30.10 | $35.12 |
| May 2019 | $29.18 | $34.04 |
| April 2019 | $35.29 | $41.17 |
| March 2019 | $36.38 | $42.48 |
| February 2019 | $35.70 | $41.68 |
| January 2019 | $35.04 | $40.91 |
| December 2018 | $33.89 | $39.60 |
| November 2018 | $32.89 | $38.43 |
| October 2018 | $30.97 | $36.19 |
| September 2018 | $31.98 | $37.40 |
| August 2018 | $30.26 | $35.39 |
| July 2018 | $27.08 | $31.67 |
| June 2018 | $26.23 | $30.70 |
| May 2018 | $29.24 | $34.23 |
| April 2018 | $26.48 | $31 |
| March 2018 | $26.06 | $30.53 |
| February 2018 | $22.07 | $25.86 |
| January 2018 | $22.20 | $26.01 |
| December 2017 | $24.28 | $28.48 |
| November 2017 | $23.57 | $27.65 |
| October 2017 | $21.31 | $25 |
| September 2017 | $21.79 | $25.59 |
| August 2017 | $21.21 | $24.91 |
| July 2017 | $20.96 | $24.62 |
| June 2017 | $14.64 | $17.22 |
| May 2017 | $13.66 | $16.06 |
| April 2017 | $14.37 | $16.90 |
| March 2017 | $15.88 | $18.70 |
| February 2017 | $14.06 | $16.56 |
| January 2017 | $14.04 | $16.54 |
| December 2016 | $10.39 | $12.26 |
| November 2016 | $9.61 | $11.34 |
| October 2016 | $9.01 | $10.63 |
| September 2016 | $9.47 | $11.21 |
| August 2016 | $10.23 | $12.11 |
| July 2016 | $11.70 | $13.84 |
| June 2016 | $12.64 | $14.99 |
| May 2016 | $13.81 | $16.38 |
| April 2016 | $12.73 | $15.10 |
| March 2016 | $10.95 | $13.01 |
| February 2016 | $9.07 | $10.78 |
| January 2016 | $8.95 | $10.64 |
| December 2015 | $9.76 | $11.77 |
| November 2015 | $10.25 | $12.36 |
| October 2015 | $10.69 | $12.89 |
| September 2015 | $12.18 | $14.85 |
| August 2015 | $16.33 | $19.92 |
| July 2015 | $18.41 | $22.45 |
| June 2015 | $18.64 | $22.88 |
| May 2015 | $20.53 | $25.20 |
| April 2015 | $20.56 | $25.24 |
| March 2015 | $20.40 | $25.19 |
| February 2015 | $19.42 | $23.98 |
| January 2015 | $19.97 | $24.66 |
| December 2014 | $21.70 | $26.95 |
| November 2014 | $25.17 | $31.26 |
| October 2014 | $24.14 | $29.98 |
| September 2014 | $24.42 | $30.48 |
| August 2014 | $24.66 | $30.78 |
| July 2014 | $24.81 | $30.96 |
| June 2014 | $29.67 | $37.20 |
| May 2014 | $28.43 | $35.64 |
| April 2014 | $26.10 | $32.72 |
| March 2014 | $25.26 | $31.80 |
| February 2014 | $23.09 | $29.07 |
| January 2014 | $22.12 | $27.85 |
| December 2013 | $22.71 | $28.72 |
| November 2013 | $20.92 | $26.46 |
| October 2013 | $22.56 | $28.53 |
| September 2013 | $21.52 | $27.33 |
| August 2013 | $20.67 | $26.25 |
| July 2013 | $21.12 | $26.82 |
| June 2013 | $20.94 | $26.70 |
| May 2013 | $20.01 | $25.52 |
| April 2013 | $21.85 | $27.87 |
| March 2013 | $20.68 | $26.49 |
| February 2013 | $18.74 | $24 |
| January 2013 | $18.74 | $24 |
| December 2012 | $17.88 | $22.99 |
| November 2012 | $16.41 | $21.10 |
| October 2012 | $16.77 | $21.56 |
| September 2012 | $16.57 | $21.39 |
| August 2012 | $16.53 | $21.34 |
| July 2012 | $15.35 | $19.82 |
| June 2012 | $13.38 | $17.36 |
| May 2012 | $11.81 | $15.32 |
| April 2012 | $13.11 | $17 |
| March 2012 | $12.08 | $15.67 |
| February 2012 | $13.18 | $17.10 |
| January 2012 | $13.01 | $16.88 |
| December 2011 | $13.97 | $18.12 |
| November 2011 | $15.17 | $19.68 |
| October 2011 | $16.52 | $21.42 |
| September 2011 | $16.35 | $21.21 |
| August 2011 | $18.07 | $23.44 |
| July 2011 | $18.90 | $24.52 |
| June 2011 | $18.95 | $24.58 |
| May 2011 | $19.09 | $24.76 |
| April 2011 | $18.66 | $24.20 |
| March 2011 | $16.61 | $21.54 |
| February 2011 | $15.41 | $19.99 |
| January 2011 | $16 | $20.75 |
| December 2010 | $15.06 | $19.54 |
| November 2010 | $14.94 | $19.38 |
| October 2010 | $15.35 | $19.91 |
| September 2010 | $16.05 | $20.82 |
| August 2010 | $15.67 | $20.32 |
| July 2010 | $17.49 | $22.68 |
| June 2010 | $16.35 | $21.21 |
| May 2010 | $18 | $23.35 |
| April 2010 | $18.64 | $24.17 |
| March 2010 | $16.11 | $20.90 |
| February 2010 | $16.84 | $21.84 |
| January 2010 | $18.59 | $24.11 |
| December 2009 | $18.20 | $23.61 |
| November 2009 | $18.46 | $23.94 |
| October 2009 | $17.72 | $22.99 |
| September 2009 | $21.73 | $28.19 |
| August 2009 | $20.70 | $26.85 |
| July 2009 | $20.98 | $27.21 |
| June 2009 | $20.02 | $25.96 |
| May 2009 | $17.35 | $22.50 |
| April 2009 | $13.86 | $17.98 |
| March 2009 | $13.57 | $17.60 |
| February 2009 | $14.57 | $18.90 |
| January 2009 | $18.01 | $23.36 |
| December 2008 | $17.99 | $23.33 |
| November 2008 | $18.26 | $23.69 |
| October 2008 | $17.92 | $23.25 |
| September 2008 | $19.08 | $24.75 |
| August 2008 | $29.02 | $37.64 |
| July 2008 | $27.98 | $36.29 |
| June 2008 | $33.08 | $42.90 |
| May 2008 | $32.06 | $41.59 |
| April 2008 | $33.88 | $43.95 |
| March 2008 | $30.06 | $38.99 |
| February 2008 | $31.82 | $41.27 |
| January 2008 | $29.75 | $38.59 |
| December 2007 | $33.41 | $43.34 |
| November 2007 | $32.68 | $42.39 |
| October 2007 | $35.20 | $45.66 |
| September 2007 | $32.60 | $42.29 |
| August 2007 | $29.37 | $38.09 |
| July 2007 | $29.72 | $38.55 |
| June 2007 | $32.05 | $41.57 |
| May 2007 | $33.88 | $87.89 |
| April 2007 | $30.44 | $78.96 |
| March 2007 | $27.77 | $72.04 |
| February 2007 | $25.58 | $66.35 |
| January 2007 | $23.10 | $59.93 |
| December 2006 | $21.59 | $56.01 |
| November 2006 | $21.94 | $56.92 |
| October 2006 | $18.56 | $48.15 |
| September 2006 | $17.46 | $45.30 |
| August 2006 | $19.52 | $50.64 |
| July 2006 | $18.98 | $49.25 |
| June 2006 | $18.57 | $48.18 |
| May 2006 | $19.18 | $49.75 |
| April 2006 | $18.35 | $47.59 |
| March 2006 | $17.43 | $45.22 |
| February 2006 | $16.67 | $43.25 |
| January 2006 | $18.61 | $48.27 |
| December 2005 | $18.16 | $47.12 |
| November 2005 | $16.83 | $43.67 |
| October 2005 | $16.58 | $43.01 |
| September 2005 | $16.42 | $42.60 |
| August 2005 | $15.43 | $40.02 |
| July 2005 | $14.78 | $38.35 |
| June 2005 | $14.50 | $37.60 |
| May 2005 | $13.78 | $35.75 |
| April 2005 | $11.99 | $31.10 |
| March 2005 | $13.16 | $34.15 |
| February 2005 | $14.84 | $38.51 |
| January 2005 | $13.49 | $35 |
| December 2004 | $13.90 | $36.05 |
| November 2004 | $12.34 | $32 |
| October 2004 | $10.69 | $27.74 |
| September 2004 | $10.38 | $26.94 |
| August 2004 | $10.54 | $27.35 |
| July 2004 | $10.25 | $26.59 |
| June 2004 | $9.56 | $24.80 |
| May 2004 | $8.15 | $21.14 |
| April 2004 | $8.36 | $21.70 |
| March 2004 | $8.56 | $22.20 |
| February 2004 | $7.44 | $19.30 |
| January 2004 | $7.71 | $20 |
| December 2003 | $8.44 | $21.90 |
NRG
List: Challengers
Price: $82.46
52 week price:
Dividend Yield: 1.95%
5-year range yield:
Forward Dividend Yield: 2.00%
Payout Ratio: -145.54%
Payout Ratio Range:
Dividend Per Share: 1.63 USD
Earnings Per Share: 7.01 USD
P/E Ratio: -6.97
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Volume: 2.9 million
Ebitda: 754.0 millionMarket Capitalization: 17.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%