NRG Energy IncNYSE:NRG
- LAST PRICE82.0800
- TODAY'S CHANGE (%)-0.3800 (-0.4608%)
- Bid / Lots81.8000/ 1
- Ask / Lots82.4500/ 1
- Open / Previous Close81.9000 / 82.4600
- Day Range
- 52 Week Range
- Volume4,112,961
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | NRG |
|---|---|---|
| 09:32 ET | 30744 | 82.25 |
| 09:34 ET | 13464 | 81.547 |
| 09:36 ET | 7867 | 82.265 |
| 09:38 ET | 6671 | 82.115 |
| 09:39 ET | 4465 | 81.87 |
| 09:41 ET | 8931 | 81.89 |
| 09:43 ET | 8699 | 82.0748 |
| 09:45 ET | 10166 | 82.09 |
| 09:48 ET | 9332 | 82.06 |
| 09:50 ET | 10914 | 82.225 |
| 09:52 ET | 8223 | 82.09 |
| 09:54 ET | 11195 | 82.065 |
| 09:56 ET | 8290 | 81.915 |
| 09:57 ET | 6419 | 82.04 |
| 09:59 ET | 9223 | 82.17 |
| 10:01 ET | 11842 | 82.57 |
| 10:03 ET | 6269 | 82.63 |
| 10:06 ET | 6023 | 82.63 |
| 10:08 ET | 19661 | 83.15 |
| 10:10 ET | 6647 | 83.005 |
| 10:12 ET | 6108 | 82.81 |
| 10:14 ET | 5745 | 82.65 |
| 10:15 ET | 6996 | 82.44 |
| 10:17 ET | 5589 | 82.49 |
| 10:19 ET | 4656 | 82.42 |
| 10:21 ET | 12002 | 82.49 |
| 10:24 ET | 5079 | 82.47 |
| 10:26 ET | 6334 | 82.44 |
| 10:28 ET | 3615 | 82.47 |
| 10:30 ET | 5781 | 82.5 |
| 10:32 ET | 5232 | 82.85 |
| 10:33 ET | 5825 | 82.845 |
| 10:35 ET | 6280 | 82.64 |
| 10:37 ET | 13570 | 82.64 |
| 10:39 ET | 3916 | 82.78 |
| 10:42 ET | 3020 | 82.87 |
| 10:44 ET | 4308 | 82.78 |
| 10:46 ET | 6744 | 82.605 |
| 10:48 ET | 4473 | 82.74 |
| 10:50 ET | 7180 | 82.46 |
| 10:51 ET | 4592 | 82.435 |
| 10:53 ET | 9170 | 82.35 |
| 10:55 ET | 3160 | 82.39 |
| 10:57 ET | 6185 | 82.33 |
| 11:00 ET | 6605 | 82.395 |
| 11:02 ET | 2384 | 82.345 |
| 11:04 ET | 6035 | 82.23 |
| 11:06 ET | 3297 | 82.145 |
| 11:08 ET | 5354 | 82.01 |
| 11:09 ET | 2540 | 81.895 |
| 11:11 ET | 9253 | 81.72 |
| 11:13 ET | 8955 | 81.64 |
| 11:15 ET | 37383 | 81.685 |
| 11:18 ET | 9959 | 81.81 |
| 11:20 ET | 4766 | 81.81 |
| 11:22 ET | 5772 | 81.59 |
| 11:24 ET | 8720 | 81.74 |
| 11:26 ET | 2900 | 81.77 |
| 11:27 ET | 6618 | 81.8 |
| 11:29 ET | 9947 | 81.74 |
| 11:31 ET | 4514 | 81.79 |
| 11:33 ET | 5148 | 81.85 |
| 11:36 ET | 4824 | 81.895 |
| 11:38 ET | 18997 | 81.98 |
| 11:40 ET | 12234 | 82.02 |
| 11:42 ET | 4968 | 82.2 |
| 11:44 ET | 4852 | 82.165 |
| 11:45 ET | 3437 | 82.13 |
| 11:47 ET | 4730 | 82.15 |
| 11:49 ET | 1912 | 82.15 |
| 11:51 ET | 2599 | 82.0808 |
| 11:54 ET | 2415 | 82.085 |
| 11:56 ET | 1250 | 82.09 |
| 11:58 ET | 6086 | 82.195 |
| 12:00 ET | 4233 | 82.19 |
| 12:02 ET | 5066 | 81.9231 |
| 12:03 ET | 3279 | 82.0777 |
| 12:05 ET | 3725 | 82.17 |
| 12:07 ET | 1792 | 82.205 |
| 12:09 ET | 3959 | 82.18 |
| 12:12 ET | 1691 | 82.22 |
| 12:14 ET | 3522 | 82.22 |
| 12:16 ET | 800 | 82.25 |
| 12:18 ET | 3398 | 82.12 |
| 12:20 ET | 2412 | 82.11 |
| 12:21 ET | 8101 | 81.855 |
| 12:23 ET | 6032 | 81.74 |
| 12:25 ET | 5031 | 81.76 |
| 12:27 ET | 1400 | 81.7301 |
| 12:30 ET | 5976 | 81.8 |
| 12:32 ET | 3270 | 81.65 |
| 12:34 ET | 1638 | 81.62 |
| 12:36 ET | 4354 | 81.75 |
| 12:38 ET | 1889 | 81.81 |
| 12:39 ET | 1354 | 81.79 |
| 12:41 ET | 3263 | 81.71 |
| 12:43 ET | 1925 | 81.64 |
| 12:45 ET | 1684 | 81.51 |
| 12:48 ET | 5566 | 81.51 |
| 12:50 ET | 9876 | 81.77 |
| 12:52 ET | 2870 | 81.835 |
| 12:54 ET | 7443 | 81.9 |
| 12:56 ET | 1439 | 81.83 |
| 12:57 ET | 2491 | 81.905 |
| 12:59 ET | 1800 | 81.89 |
| 01:01 ET | 1889 | 81.93 |
| 01:03 ET | 12683 | 81.835 |
| 01:06 ET | 5050 | 81.79 |
| 01:08 ET | 3510 | 81.91 |
| 01:10 ET | 4135 | 81.96 |
| 01:12 ET | 3712 | 82.01 |
| 01:14 ET | 4042 | 81.96 |
| 01:15 ET | 10742 | 81.995 |
| 01:17 ET | 2218 | 81.955 |
| 01:19 ET | 4517 | 81.95 |
| 01:21 ET | 3320 | 81.965 |
| 01:24 ET | 8323 | 82.09 |
| 01:26 ET | 3724 | 82.13 |
| 01:28 ET | 5705 | 82.1099 |
| 01:30 ET | 6499 | 81.915 |
| 01:32 ET | 3195 | 81.91 |
| 01:33 ET | 5915 | 81.9 |
| 01:35 ET | 4067 | 81.89 |
| 01:37 ET | 3214 | 81.92 |
| 01:39 ET | 4120 | 81.96 |
| 01:42 ET | 3442 | 81.91 |
| 01:44 ET | 1697 | 81.91 |
| 01:46 ET | 6359 | 81.77 |
| 01:48 ET | 6597 | 81.81 |
| 01:50 ET | 4171 | 81.82 |
| 01:51 ET | 3912 | 81.865 |
| 01:53 ET | 1471 | 81.885 |
| 01:55 ET | 3712 | 81.85 |
| 01:57 ET | 3488 | 81.84 |
| 02:00 ET | 888 | 81.81 |
| 02:02 ET | 11062 | 81.91 |
| 02:04 ET | 3251 | 81.93 |
| 02:06 ET | 5186 | 82 |
| 02:08 ET | 3215 | 82.015 |
| 02:09 ET | 3677 | 82.055 |
| 02:11 ET | 4177 | 81.985 |
| 02:13 ET | 4007 | 82 |
| 02:15 ET | 4769 | 81.99 |
| 02:18 ET | 3341 | 82.02 |
| 02:20 ET | 5277 | 82.06 |
| 02:22 ET | 3844 | 82.015 |
| 02:24 ET | 9055 | 81.95 |
| 02:26 ET | 8732 | 82.17 |
| 02:27 ET | 2931 | 81.985 |
| 02:29 ET | 6158 | 82 |
| 02:31 ET | 4576 | 82.05 |
| 02:33 ET | 3756 | 82.09 |
| 02:36 ET | 5238 | 82.0823 |
| 02:38 ET | 13327 | 82.17 |
| 02:40 ET | 7205 | 82.25 |
| 02:42 ET | 5381 | 82.38 |
| 02:44 ET | 12034 | 82.4509 |
| 02:45 ET | 5167 | 82.31 |
| 02:47 ET | 1119 | 82.36 |
| 02:49 ET | 4713 | 82.35 |
| 02:51 ET | 4540 | 82.31 |
| 02:54 ET | 3618 | 82.25 |
| 02:56 ET | 4151 | 82.16 |
| 02:58 ET | 7699 | 82.1 |
| 03:00 ET | 3618 | 82.13 |
| 03:02 ET | 3933 | 82.23 |
| 03:03 ET | 3190 | 82.22 |
| 03:05 ET | 2500 | 82.14 |
| 03:07 ET | 2858 | 82.1 |
| 03:09 ET | 7799 | 82.19 |
| 03:12 ET | 4727 | 82.19 |
| 03:14 ET | 9500 | 82.21 |
| 03:16 ET | 3551 | 82.15 |
| 03:18 ET | 4093 | 82.14 |
| 03:20 ET | 7651 | 82.22 |
| 03:21 ET | 7767 | 82.22 |
| 03:23 ET | 6661 | 82.18 |
| 03:25 ET | 7422 | 82.13 |
| 03:27 ET | 6125 | 82.14 |
| 03:30 ET | 5274 | 82.04 |
| 03:32 ET | 13251 | 82.2 |
| 03:34 ET | 6458 | 82.19 |
| 03:36 ET | 17045 | 82.065 |
| 03:38 ET | 7821 | 82.04 |
| 03:39 ET | 11871 | 82.07 |
| 03:41 ET | 9872 | 82.09 |
| 03:43 ET | 15941 | 82.14 |
| 03:45 ET | 19872 | 82.205 |
| 03:48 ET | 11854 | 82.05 |
| 03:50 ET | 18318 | 82.03 |
| 03:52 ET | 39106 | 82.28 |
| 03:54 ET | 39572 | 82.24 |
| 03:56 ET | 58132 | 82.12 |
| 03:57 ET | 82664 | 81.9 |
| 03:59 ET | 261624 | 82.08 |
May 9, 2024
DJ NRG Energy on Track for Record High Close -- Data Talk, from 10:31AM ET on Thursday May 09, 2024 by Dow Jones
10:31AM ET on Thursday May 09, 2024 by Dow Jones
May 8, 2024
DJ NRG Energy Is Maintained at Market Perform by BMO Capital, from 11:31AM ET on Wednesday May 08, 2024 by Dow Jones
11:31AM ET on Wednesday May 08, 2024 by Dow JonesDJ NRG Energy Is Maintained at Overweight by Wells Fargo, from 10:43AM ET on Wednesday May 08, 2024 by Dow Jones
10:43AM ET on Wednesday May 08, 2024 by Dow JonesDJ NRG Energy Up Over 5%, On Track for Largest Percent Increase Since May 2023 -- Data Talk, from 9:58AM ET on Wednesday May 08, 2024 by Dow Jones
9:58AM ET on Wednesday May 08, 2024 by Dow Jones
May 7, 2024
DJ NRG Energy on Pace for Largest Percent Decrease Since May 2023 -- Data Talk Update, from 3:19PM ET on Tuesday May 07, 2024 by Dow Jones
3:19PM ET on Tuesday May 07, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
NRG Energy Inc | 17.2B | 11.6x | --- |
Pacific Gas and Electric Co | 96.3M | 2.3x | --- |
PG&E Corp | 38.2B | 16.0x | --- |
SSE PLC | 24.6B | 35.0x | --- |
GE Vernova Inc | 44.3B | 0.0x | --- |
Exelon Corp | 38.1B | 16.9x | +2.45% |
Company Information
NRG Energy, Inc. is an energy and home services company. The Company’s businesses are the sale of electricity and natural gas to residential, commercial and industrial and wholesale customers, supported by its wholesale electric generation, as well as the sale of smart home products and services. Across the United States and Canada, the Company delivers sustainable solutions, predominately under the brand names such as NRG, Reliant, Direct Energy, Green Mountain Energy and Vivint. The Company's segments include Texas, East, West/Services/Other, Vivint Smart Home and Corporate activities. It sells a variety of products to residential and small commercial customers, including retail electricity and energy management, natural gas, carbon offsets, back-up power stations, portable power, portable solar and portable lighting. The Company owns and leases a diversified wholesale generation portfolio with approximately 13 gigawatts of fossil fuel and renewable generation capacity at 19 plants.
Contact Information
- Headquarters
- 910 Louisiana StreetHOUSTON, TX, United States 77002
- Phone
- 713-537-3000
- Fax
- 609-524-4501
Executives
- Chairman of the Board, Interim President, Chief Executive Officer
- Lawrence Coben
- Chief Financial Officer, Executive Vice President
- Bruce Chung
- President - NRG Consumer
- Rasesh Patel
- Executive Vice President, General Counsel
- Brian Curci
- Executive Vice President - NRG Business
- Robert Gaudette
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $17.2B |
|---|---|
Revenue (TTM) | $28.5B |
Shares Outstanding | 208.5M |
Dividend Yield | 1.99% |
Annual Dividend Rate | 1.6300 USD |
Ex-Dividend Date | 04-30-24 |
Pay Date | 05-15-24 |
Beta | 1.06 |
EPS | $7.07 |
Book Value | $13.96 |
P/E Ratio | 11.6x |
Price/Sales (TTM) | 0.6 |
Price/Cash Flow (TTM) | 5.9x |
Operating Margin | 9.64% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
