NYSE:ETR
Entergy Corporation Stock Price (Quote)
$108.08
+0.92 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ETR stock ended at $108.08. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.41% from a day low at $106.75 to a day high of $108.26. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $101.66 | $102.00 | $100.78 | $101.29 | 581 424 |
| Jun 09, 2023 | $101.74 | $101.92 | $101.02 | $101.44 | 1 008 227 |
| Jun 08, 2023 | $101.15 | $101.60 | $99.96 | $101.50 | 1 118 007 |
| Jun 07, 2023 | $99.34 | $101.53 | $98.45 | $101.31 | 755 025 |
| Jun 06, 2023 | $100.33 | $100.51 | $98.82 | $98.97 | 1 140 412 |
| Jun 05, 2023 | $99.74 | $100.88 | $99.27 | $99.76 | 1 142 073 |
| Jun 02, 2023 | $97.00 | $99.94 | $96.89 | $99.44 | 1 562 665 |
| Jun 01, 2023 | $97.96 | $98.21 | $95.77 | $97.38 | 2 025 838 |
| May 31, 2023 | $96.91 | $98.49 | $96.22 | $98.20 | 1 724 257 |
| May 30, 2023 | $96.77 | $97.46 | $96.08 | $96.73 | 1 129 888 |
| May 26, 2023 | $96.67 | $97.35 | $95.59 | $96.80 | 735 428 |
| May 25, 2023 | $98.50 | $98.59 | $96.36 | $97.22 | 1 670 627 |
| May 24, 2023 | $100.13 | $100.64 | $98.93 | $98.97 | 942 128 |
| May 23, 2023 | $100.32 | $101.85 | $99.98 | $100.29 | 2 025 046 |
| May 22, 2023 | $100.94 | $101.48 | $99.80 | $100.42 | 1 491 391 |
| May 19, 2023 | $102.03 | $102.45 | $100.36 | $100.55 | 1 889 792 |
| May 18, 2023 | $101.51 | $101.93 | $100.82 | $101.50 | 956 613 |
| May 17, 2023 | $103.17 | $103.34 | $101.59 | $102.12 | 1 235 234 |
| May 16, 2023 | $105.78 | $105.78 | $102.92 | $103.00 | 658 730 |
| May 15, 2023 | $107.36 | $107.47 | $104.69 | $105.44 | 746 530 |
| May 12, 2023 | $107.04 | $107.73 | $106.64 | $107.14 | 613 061 |
| May 11, 2023 | $107.71 | $107.89 | $105.60 | $106.31 | 758 107 |
| May 10, 2023 | $107.77 | $108.23 | $106.53 | $107.60 | 749 996 |
| May 09, 2023 | $106.78 | $107.43 | $106.08 | $106.97 | 567 797 |
| May 08, 2023 | $107.22 | $107.90 | $106.25 | $106.91 | 636 700 |
