Nrg Energy Stock Price History
| NRG Stock | USD 95.39 4.47 4.92% |
Below is the normalized historical share price chart for NRG Energy extending back to December 02, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of NRG Energy stands at 95.39, as last reported on the 17th of March 2025, with the highest price reaching 95.63 and the lowest price hitting 91.38 during the day.
If you're considering investing in NRG Stock, it is important to understand the factors that can impact its price. At this point, NRG Energy is very steady. NRG Energy has Sharpe Ratio of 0.0393, which conveys that the firm had a 0.0393 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for NRG Energy, which you can use to evaluate the volatility of the firm. Please verify NRG Energy's risk adjusted performance of 0.0098, and Mean Deviation of 2.49 to check out if the risk estimate we provide is consistent with the expected return of 0.14%.
At this time, NRG Energy's Common Stock is most likely to increase significantly in the upcoming years. The NRG Energy's current Capital Stock is estimated to increase to about 684.6 M, while Other Stockholder Equity is projected to decrease to roughly 387.6 M. . At this time, NRG Energy's Price To Free Cash Flows Ratio is most likely to decrease significantly in the upcoming years. The NRG Energy's current Price To Book Ratio is estimated to increase to 7.88, while Price Earnings To Growth Ratio is forecasted to increase to (0.03). NRG Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of May 2000 | 200 Day MA 89.2693 | 50 Day MA 101.5904 | Beta 1.123 |
NRG |
Sharpe Ratio = 0.0393
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | NRG | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.62 actual daily | 32 68% of assets are more volatile |
Expected Return
| 0.14 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average NRG Energy is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of NRG Energy by adding it to a well-diversified portfolio.
Price Book 10.3358 | Enterprise Value Ebitda 8.4434 | Price Sales 0.6717 | Shares Float 195.4 M | Dividend Share 1.663 |
NRG Energy Stock Price History Chart
There are several ways to analyze NRG Stock price data. The simplest method is using a basic NRG candlestick price chart, which shows NRG Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 26, 2025 | 113.33 |
| Lowest Price | March 10, 2025 | 84.82 |
NRG Energy March 17, 2025 Stock Price Synopsis
Various analyses of NRG Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell NRG Stock. It can be used to describe the percentage change in the price of NRG Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of NRG Stock.| NRG Energy Price Daily Balance Of Power | 1.05 | |
| NRG Energy Price Action Indicator | 4.12 | |
| NRG Energy Price Rate Of Daily Change | 1.05 |
NRG Energy March 17, 2025 Stock Price Analysis
NRG Stock Price History Data
The price series of NRG Energy for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 28.51 with a coefficient of variation of 7.18. The daily prices for the period are spread out with arithmetic mean of 99.32. The median price for the last 90 days is 99.36. The company underwent 2:1 stock split on 1st of June 2007. NRG Energy issued dividends to stockholders on 2025-02-03.| Open | High | Low | Close | Volume | ||
03/17/2025 | 92.58 | 95.63 | 91.38 | 95.39 | ||
| 03/14/2025 | 92.58 | 95.63 | 91.38 | 95.39 | 2,989,829 | |
| 03/13/2025 | 92.26 | 92.50 | 89.43 | 90.92 | 3,433,506 | |
| 03/12/2025 | 91.00 | 94.55 | 90.68 | 92.47 | 4,920,098 | |
| 03/11/2025 | 84.71 | 90.26 | 84.71 | 88.62 | 5,214,331 | |
| 03/10/2025 | 85.09 | 86.41 | 80.90 | 84.82 | 6,156,572 | |
| 03/07/2025 | 91.54 | 93.31 | 84.87 | 88.09 | 4,669,314 | |
| 03/06/2025 | 95.21 | 96.11 | 90.61 | 91.14 | 3,415,468 | |
| 03/05/2025 | 98.67 | 100.03 | 96.70 | 98.71 | 2,643,049 | |
| 03/04/2025 | 98.11 | 102.63 | 95.32 | 100.25 | 3,182,754 | |
| 03/03/2025 | 106.60 | 106.98 | 99.19 | 100.25 | 4,174,080 | |
| 02/28/2025 | 104.48 | 106.19 | 102.18 | 105.71 | 3,814,189 | |
| 02/27/2025 | 116.20 | 117.26 | 104.85 | 105.11 | 5,402,114 | |
| 02/26/2025 | 105.52 | 115.35 | 105.31 | 113.33 | 5,031,688 | |
| 02/25/2025 | 101.44 | 104.00 | 98.27 | 102.44 | 3,814,010 | |
| 02/24/2025 | 106.55 | 107.14 | 102.16 | 103.43 | 2,894,098 | |
| 02/21/2025 | 111.24 | 111.51 | 105.37 | 105.96 | 3,350,370 | |
| 02/20/2025 | 111.85 | 111.85 | 107.36 | 111.07 | 2,020,805 | |
| 02/19/2025 | 111.71 | 112.65 | 110.36 | 112.41 | 2,173,712 | |
| 02/18/2025 | 108.84 | 112.71 | 108.32 | 111.91 | 3,661,454 | |
| 02/14/2025 | 106.24 | 108.77 | 104.11 | 107.60 | 1,661,162 | |
| 02/13/2025 | 102.96 | 106.48 | 102.84 | 106.25 | 3,200,093 | |
| 02/12/2025 | 102.20 | 104.31 | 101.35 | 102.66 | 2,216,602 | |
| 02/11/2025 | 104.48 | 104.87 | 102.78 | 104.66 | 2,597,357 | |
| 02/10/2025 | 103.55 | 105.26 | 102.76 | 105.18 | 1,710,822 | |
| 02/07/2025 | 104.42 | 105.77 | 102.67 | 103.01 | 1,230,464 | |
| 02/06/2025 | 103.20 | 103.95 | 102.05 | 103.31 | 1,430,386 | |
| 02/05/2025 | 103.25 | 104.21 | 101.07 | 102.88 | 1,926,536 | |
| 02/04/2025 | 101.96 | 102.89 | 100.25 | 101.66 | 1,752,845 | |
| 02/03/2025 | 99.00 | 104.00 | 99.00 | 102.68 | 2,325,595 | |
| 01/31/2025 | 104.46 | 104.70 | 101.98 | 102.00 | 2,898,159 | |
| 01/30/2025 | 102.36 | 105.56 | 101.80 | 104.55 | 3,363,115 | |
| 01/29/2025 | 100.41 | 102.41 | 98.85 | 100.14 | 2,965,841 | |
| 01/28/2025 | 98.49 | 101.26 | 95.14 | 100.44 | 4,713,418 | |
| 01/27/2025 | 104.63 | 105.54 | 94.40 | 97.07 | 5,899,314 | |
| 01/24/2025 | 110.78 | 112.21 | 109.87 | 111.89 | 4,289,997 | |
| 01/23/2025 | 110.15 | 112.68 | 109.09 | 110.07 | 3,558,964 | |
| 01/22/2025 | 114.52 | 114.88 | 109.06 | 109.88 | 3,596,953 | |
| 01/21/2025 | 106.67 | 112.30 | 106.67 | 111.07 | 5,339,601 | |
| 01/17/2025 | 105.96 | 105.96 | 103.30 | 104.06 | 2,664,542 | |
| 01/16/2025 | 103.83 | 106.19 | 103.24 | 105.54 | 3,465,450 | |
| 01/15/2025 | 102.56 | 104.47 | 101.78 | 103.62 | 2,738,095 | |
| 01/14/2025 | 98.28 | 100.17 | 97.34 | 99.36 | 2,894,829 | |
| 01/13/2025 | 98.13 | 98.53 | 94.90 | 96.78 | 2,513,932 | |
| 01/10/2025 | 98.53 | 100.10 | 96.26 | 98.96 | 3,233,138 | |
| 01/08/2025 | 96.13 | 99.18 | 92.94 | 98.12 | 3,407,543 | |
| 01/07/2025 | 98.57 | 99.04 | 94.43 | 96.31 | 3,110,679 | |
| 01/06/2025 | 98.87 | 99.89 | 97.57 | 98.30 | 4,259,305 | |
| 01/03/2025 | 93.53 | 100.23 | 93.04 | 98.08 | 2,701,285 | |
| 01/02/2025 | 90.62 | 92.66 | 89.99 | 92.35 | 2,182,549 | |
| 12/31/2024 | 91.72 | 91.98 | 89.31 | 89.83 | 3,460,068 | |
| 12/30/2024 | 90.53 | 92.18 | 89.92 | 91.75 | 1,751,070 | |
| 12/27/2024 | 91.71 | 92.15 | 90.32 | 91.56 | 6,117,907 | |
| 12/26/2024 | 92.48 | 93.33 | 91.91 | 92.44 | 1,672,933 | |
| 12/24/2024 | 92.37 | 93.24 | 91.70 | 92.63 | 727,942 | |
| 12/23/2024 | 90.16 | 92.11 | 88.55 | 91.84 | 2,496,435 | |
| 12/20/2024 | 87.55 | 91.24 | 87.34 | 90.06 | 6,489,597 | |
| 12/19/2024 | 89.11 | 90.57 | 87.62 | 88.87 | 3,260,704 | |
| 12/18/2024 | 91.37 | 91.62 | 88.40 | 88.43 | 2,281,335 | |
| 12/17/2024 | 92.96 | 93.24 | 90.28 | 91.03 | 2,122,053 | |
| 12/16/2024 | 94.70 | 96.48 | 93.76 | 93.78 | 1,636,325 |
About NRG Energy Stock history
NRG Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for NRG is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in NRG Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing NRG Energy stock prices may prove useful in developing a viable investing in NRG Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 212 M | 222.8 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1.2 B |
NRG Energy Stock Technical Analysis
NRG Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Analyst Advice Now
Analyst AdviceAnalyst recommendations and target price estimates broken down by several categories |
| All Next | Launch Module |
NRG Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for NRG Energy's price direction in advance. Along with the technical and fundamental analysis of NRG Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of NRG to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0098 | |||
| Jensen Alpha | 0.1344 | |||
| Total Risk Alpha | 0.4433 | |||
| Sortino Ratio | 0.0289 | |||
| Treynor Ratio | (0.0007) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for NRG Stock analysis
When running NRG Energy's price analysis, check to measure NRG Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy NRG Energy is operating at the current time. Most of NRG Energy's value examination focuses on studying past and present price action to predict the probability of NRG Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move NRG Energy's price. Additionally, you may evaluate how the addition of NRG Energy to your portfolios can decrease your overall portfolio volatility.
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets |