NYSE:ETR
Entergy Corporation Stock Price (Quote)
$107.53
+1.07 (+1.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.38 | $108.45 | Thursday, 25th Apr 2024 ETR stock ended at $107.53. This is 1.01% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $105.78 to a day high of $107.77. |
| 90 days | $96.15 | $108.45 | |
| 52 weeks | $87.10 | $108.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $106.57 | $107.77 | $105.78 | $107.53 | 1 944 380 |
| Apr 24, 2024 | $105.66 | $107.08 | $103.49 | $106.46 | 2 238 785 |
| Apr 23, 2024 | $107.30 | $108.45 | $106.97 | $107.18 | 1 521 528 |
| Apr 22, 2024 | $106.32 | $107.83 | $105.69 | $107.45 | 1 969 449 |
| Apr 19, 2024 | $104.65 | $107.21 | $104.30 | $106.77 | 1 758 001 |
| Apr 18, 2024 | $103.74 | $103.93 | $102.33 | $103.75 | 1 634 841 |
| Apr 17, 2024 | $101.49 | $103.37 | $101.02 | $103.19 | 1 635 129 |
| Apr 16, 2024 | $102.19 | $102.42 | $100.38 | $100.61 | 1 335 813 |
| Apr 15, 2024 | $103.61 | $103.90 | $101.83 | $102.29 | 817 481 |
| Apr 12, 2024 | $104.07 | $104.21 | $102.27 | $102.91 | 1 239 645 |
| Apr 11, 2024 | $105.16 | $105.16 | $103.38 | $103.83 | 1 020 866 |
| Apr 10, 2024 | $104.69 | $104.78 | $103.50 | $104.56 | 1 602 735 |
| Apr 09, 2024 | $106.25 | $106.48 | $105.52 | $106.32 | 1 148 394 |
| Apr 08, 2024 | $104.15 | $105.79 | $104.15 | $105.76 | 1 078 273 |
| Apr 05, 2024 | $103.88 | $104.81 | $103.37 | $104.23 | 1 546 886 |
| Apr 04, 2024 | $105.34 | $105.51 | $103.36 | $104.32 | 1 259 378 |
| Apr 03, 2024 | $105.31 | $105.63 | $104.21 | $104.40 | 1 256 074 |
| Apr 02, 2024 | $104.83 | $106.32 | $104.83 | $105.27 | 787 803 |
| Apr 01, 2024 | $105.51 | $105.62 | $104.25 | $104.74 | 871 867 |
| Mar 28, 2024 | $105.00 | $105.80 | $104.79 | $105.68 | 1 007 155 |
| Mar 27, 2024 | $102.86 | $104.91 | $102.68 | $104.88 | 1 549 212 |
| Mar 26, 2024 | $103.02 | $103.34 | $102.15 | $102.35 | 921 436 |
| Mar 25, 2024 | $103.35 | $103.56 | $102.76 | $103.09 | 1 269 530 |
| Mar 22, 2024 | $103.98 | $104.07 | $102.91 | $103.17 | 698 814 |
| Mar 21, 2024 | $103.22 | $104.18 | $103.05 | $103.37 | 1 231 771 |
