NRG Energy IncNYSE:NRG
- LAST PRICE91.2200
- TODAY'S CHANGE (%)0.6400 (0.7066%)
- Bid / Lots91.0000/ 1
- Ask / Lots91.2200/ 1
- Open / Previous Close90.4700 / 90.5800
- Day Range
- 52 Week Range
- Volume2,077,227
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 | 33023 | 90.51 |
| 09:34 ET | 18821 | 91.02 |
| 09:36 ET | 3698 | 90.62 |
| 09:38 ET | 11057 | 91 |
| 09:39 ET | 24324 | 91.015 |
| 09:41 ET | 14682 | 91.3 |
| 09:43 ET | 6084 | 91.19 |
| 09:45 ET | 11469 | 91.15 |
| 09:48 ET | 7086 | 90.87 |
| 09:50 ET | 6501 | 90.655 |
| 09:52 ET | 8745 | 90.56 |
| 09:54 ET | 7881 | 90.94 |
| 09:56 ET | 13608 | 90.92 |
| 09:57 ET | 4871 | 91 |
| 09:59 ET | 5764 | 90.73 |
| 10:01 ET | 5050 | 90.905 |
| 10:03 ET | 3662 | 90.59 |
| 10:06 ET | 5587 | 90.67 |
| 10:08 ET | 9808 | 90.79 |
| 10:10 ET | 5586 | 90.8 |
| 10:12 ET | 5021 | 90.66 |
| 10:14 ET | 4225 | 90.66 |
| 10:15 ET | 6451 | 90.535 |
| 10:17 ET | 6676 | 90.48 |
| 10:19 ET | 5065 | 90.3901 |
| 10:21 ET | 6864 | 90.590155 |
| 10:24 ET | 7596 | 90.7025 |
| 10:26 ET | 3002 | 90.81 |
| 10:28 ET | 9538 | 91 |
| 10:30 ET | 10626 | 91.015 |
| 10:32 ET | 17649 | 91.035 |
| 10:33 ET | 22488 | 91.005 |
| 10:35 ET | 8237 | 90.88 |
| 10:37 ET | 5898 | 91.005 |
| 10:39 ET | 10300 | 91.0606 |
| 10:42 ET | 11791 | 91.02 |
| 10:44 ET | 6219 | 90.75 |
| 10:46 ET | 5870 | 90.65 |
| 10:48 ET | 3711 | 90.71 |
| 10:50 ET | 4587 | 90.695 |
| 10:51 ET | 4861 | 90.63 |
| 10:53 ET | 2419 | 90.83 |
| 10:55 ET | 3620 | 90.93 |
| 10:57 ET | 2187 | 90.9099 |
| 11:00 ET | 4139 | 90.835 |
| 11:02 ET | 4073 | 90.71 |
| 11:04 ET | 2739 | 90.89 |
| 11:06 ET | 4601 | 91 |
| 11:08 ET | 12586 | 91 |
| 11:09 ET | 10797 | 91.1228 |
| 11:11 ET | 4158 | 91.11 |
| 11:13 ET | 6219 | 91.225 |
| 11:15 ET | 3630 | 91.12 |
| 11:18 ET | 2655 | 91.11 |
| 11:20 ET | 3853 | 91.33 |
| 11:22 ET | 2990 | 91.35 |
| 11:24 ET | 3492 | 91.26 |
| 11:26 ET | 2874 | 91.17 |
| 11:27 ET | 2172 | 91.2 |
| 11:29 ET | 4274 | 91.33 |
| 11:31 ET | 3437 | 91.2 |
| 11:33 ET | 6348 | 91.28 |
| 11:36 ET | 7814 | 91.2 |
| 11:38 ET | 5059 | 91.18 |
| 11:40 ET | 5056 | 91.31 |
| 11:42 ET | 8012 | 91.23 |
| 11:44 ET | 1177 | 91.22 |
| 11:45 ET | 9292 | 91.31 |
| 11:47 ET | 7579 | 91.27 |
| 11:49 ET | 6398 | 91.345 |
| 11:51 ET | 3603 | 91.25 |
| 11:54 ET | 2994 | 91.23 |
| 11:56 ET | 975 | 91.26 |
| 11:58 ET | 3955 | 91.155 |
| 12:00 ET | 2142 | 91.2 |
| 12:02 ET | 1633 | 91.11 |
| 12:03 ET | 1700 | 91.14 |
| 12:05 ET | 1160 | 91.11 |
| 12:07 ET | 4671 | 91.305 |
| 12:09 ET | 5085 | 91.23 |
| 12:12 ET | 2047 | 91.295 |
| 12:14 ET | 1756 | 91.255 |
| 12:16 ET | 4926 | 91.385 |
| 12:18 ET | 1805 | 91.4 |
| 12:20 ET | 2349 | 91.46 |
| 12:21 ET | 3194 | 91.435 |
| 12:23 ET | 3495 | 91.495 |
| 12:25 ET | 3820 | 91.59 |
| 12:27 ET | 1429 | 91.56 |
| 12:30 ET | 8028 | 91.64 |
| 12:32 ET | 3213 | 91.65 |
| 12:34 ET | 9562 | 91.71 |
| 12:36 ET | 3561 | 91.68 |
| 12:38 ET | 4923 | 91.62 |
| 12:39 ET | 10249 | 91.66 |
| 12:41 ET | 3141 | 91.58 |
| 12:43 ET | 3902 | 91.655 |
| 12:45 ET | 2974 | 91.79 |
| 12:48 ET | 5101 | 91.85 |
| 12:50 ET | 2411 | 91.74 |
| 12:52 ET | 1752 | 91.87 |
| 12:54 ET | 4740 | 91.86 |
| 12:56 ET | 6158 | 91.9 |
| 12:57 ET | 14657 | 91.72 |
| 12:59 ET | 3897 | 91.67 |
| 01:01 ET | 6119 | 91.65 |
| 01:03 ET | 3019 | 91.68 |
| 01:06 ET | 1423 | 91.63 |
| 01:08 ET | 3998 | 91.46 |
| 01:10 ET | 2745 | 91.35 |
| 01:12 ET | 4525 | 91.27 |
| 01:14 ET | 4294 | 91.38 |
| 01:15 ET | 4664 | 91.26 |
| 01:17 ET | 2359 | 91.2 |
| 01:19 ET | 3656 | 91.14 |
| 01:21 ET | 4690 | 91.21 |
| 01:24 ET | 2253 | 91.245 |
| 01:26 ET | 4977 | 91.16 |
| 01:28 ET | 3600 | 91.16 |
| 01:30 ET | 3414 | 91.21 |
| 01:32 ET | 1926 | 91.13 |
| 01:33 ET | 3396 | 91.135 |
| 01:35 ET | 2974 | 91.26 |
| 01:37 ET | 2240 | 91.19 |
| 01:39 ET | 6029 | 91.21 |
| 01:42 ET | 11779 | 91.14 |
| 01:44 ET | 3293 | 91.07 |
| 01:46 ET | 4307 | 91.15 |
| 01:48 ET | 2705 | 91.135 |
| 01:50 ET | 4467 | 91.165 |
| 01:51 ET | 3853 | 91.14 |
| 01:53 ET | 15536 | 91.16 |
| 01:55 ET | 6262 | 91.15 |
| 01:57 ET | 10894 | 91.17 |
| 02:00 ET | 6513 | 91.26 |
| 02:02 ET | 6123 | 91.41 |
| 02:04 ET | 4225 | 91.54 |
| 02:06 ET | 1503 | 91.56 |
| 02:08 ET | 6628 | 91.455 |
| 02:09 ET | 2881 | 91.47 |
| 02:11 ET | 1622 | 91.58 |
| 02:13 ET | 2772 | 91.64 |
| 02:15 ET | 5984 | 91.68 |
| 02:18 ET | 1630 | 91.61 |
| 02:20 ET | 2200 | 91.6 |
| 02:22 ET | 1404 | 91.62 |
| 02:24 ET | 1372 | 91.62 |
| 02:26 ET | 5195 | 91.58 |
| 02:27 ET | 3117 | 91.53 |
| 02:29 ET | 400 | 91.55 |
| 02:31 ET | 2677 | 91.56 |
| 02:33 ET | 9844 | 91.41 |
| 02:36 ET | 2420 | 91.405 |
| 02:38 ET | 3716 | 91.39 |
| 02:40 ET | 4852 | 91.36 |
| 02:42 ET | 3328 | 91.37 |
| 02:44 ET | 3130 | 91.385 |
| 02:45 ET | 9594 | 91.48 |
| 02:47 ET | 3560 | 91.48 |
| 02:49 ET | 1844 | 91.44 |
| 02:51 ET | 4942 | 91.46 |
| 02:54 ET | 3383 | 91.4 |
| 02:56 ET | 8222 | 91.41 |
| 02:58 ET | 4772 | 91.6 |
| 03:00 ET | 1234 | 91.67 |
| 03:02 ET | 3316 | 91.69 |
| 03:03 ET | 4451 | 91.57 |
| 03:05 ET | 5029 | 91.53 |
| 03:07 ET | 4665 | 91.43 |
| 03:09 ET | 2200 | 91.37 |
| 03:12 ET | 18745 | 91.22 |
| 03:14 ET | 3336 | 91.39 |
| 03:16 ET | 5655 | 91.47 |
| 03:18 ET | 5335 | 91.5 |
| 03:20 ET | 3999 | 91.495 |
| 03:21 ET | 4163 | 91.495 |
| 03:23 ET | 5489 | 91.475 |
| 03:25 ET | 9242 | 91.535 |
| 03:27 ET | 5132 | 91.47 |
| 03:30 ET | 3511 | 91.48 |
| 03:32 ET | 5636 | 91.425 |
| 03:34 ET | 4722 | 91.395 |
| 03:36 ET | 7681 | 91.481 |
| 03:38 ET | 9413 | 91.4 |
| 03:39 ET | 14387 | 91.33 |
| 03:41 ET | 6818 | 91.3 |
| 03:43 ET | 6306 | 91.29 |
| 03:45 ET | 9363 | 91.295 |
| 03:48 ET | 11892 | 91.34 |
| 03:50 ET | 6611 | 91.23 |
| 03:52 ET | 15584 | 91.26 |
| 03:54 ET | 15112 | 91.3 |
| 03:56 ET | 26622 | 91.255 |
| 03:57 ET | 30573 | 91.255 |
| 03:59 ET | 327378 | 91.22 |
Today
Yesterday
DJ S&P 500 Futures Climb In Premarket Trading; Micron Technology, Yum China Holdings Lead, from 7:30AM ET on Thursday Sep 26, 2024 by Dow Jones
7:30AM ET on Thursday Sep 26, 2024 by Dow Jones
Sep 25, 2024
DJ NRG Energy Increases Full-Year Outlook, from 5:40PM ET on Wednesday Sep 25, 2024 by Dow Jones
5:40PM ET on Wednesday Sep 25, 2024 by Dow JonesNRG Energy, Inc. Raises 2024 Guidance and Announces Third Quarter 2024 Earnings Call, from 5:10PM ET on Wednesday Sep 25, 2024 by Dow Jones
5:10PM ET on Wednesday Sep 25, 2024 by Dow Jones*DJ NRG Energy, Inc. Raises 2024 Guidance and Announces 3Q 2024 Earnings Call, from 5:10PM ET on Wednesday Sep 25, 2024 by Dow Jones
5:10PM ET on Wednesday Sep 25, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
NRG Energy Inc | 18.7B | 9.9x | --- |
Pacific Gas and Electric Co | 104.3M | 2.4x | --- |
Exelon Corp | 39.9B | 17.0x | +2.45% |
PG&E Corp | 51.7B | 16.8x | --- |
SSE PLC | 28.7B | 12.4x | --- |
Edison International | 33.3B | 34.9x | --- |
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, 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 | $18.7B |
|---|---|
Revenue (TTM) | $28.8B |
Shares Outstanding | 206.4M |
Dividend Yield | 1.79% |
Annual Dividend Rate | 1.6300 USD |
Ex-Dividend Date | 08-01-24 |
Pay Date | 08-15-24 |
Beta | 1.09 |
EPS | $9.18 |
Book Value | $13.96 |
P/E Ratio | 9.9x |
Price/Sales (TTM) | 0.6 |
Price/Cash Flow (TTM) | 5.7x |
Operating Margin | 11.88% |
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.
