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 |
| Feb 22, 2024 | $100.29 | $101.56 | $99.82 | $101.52 | 1 370 403 |
| Feb 21, 2024 | $100.71 | $101.68 | $100.14 | $101.26 | 1 503 683 |
| Feb 20, 2024 | $100.19 | $101.09 | $99.76 | $100.01 | 854 552 |
| Feb 16, 2024 | $99.35 | $100.77 | $99.00 | $100.15 | 1 105 975 |
| Feb 15, 2024 | $98.40 | $100.05 | $97.86 | $100.00 | 1 236 033 |
| Feb 14, 2024 | $98.46 | $98.87 | $97.75 | $98.08 | 812 292 |
| Feb 13, 2024 | $98.52 | $98.99 | $96.15 | $98.25 | 1 349 265 |
| Feb 12, 2024 | $98.05 | $99.35 | $97.54 | $99.05 | 914 866 |
| Feb 09, 2024 | $97.07 | $98.02 | $96.80 | $97.95 | 769 425 |
| Feb 08, 2024 | $97.22 | $97.72 | $96.24 | $97.40 | 916 203 |
| Feb 07, 2024 | $99.81 | $100.05 | $98.60 | $98.76 | 1 186 847 |
| Feb 06, 2024 | $99.38 | $99.83 | $98.70 | $99.45 | 1 625 323 |
| Feb 05, 2024 | $99.60 | $100.33 | $98.80 | $99.60 | 1 677 179 |
| Feb 02, 2024 | $101.01 | $101.55 | $99.26 | $100.59 | 1 283 475 |
| Feb 01, 2024 | $99.35 | $102.08 | $98.92 | $101.99 | 757 836 |
| Jan 31, 2024 | $100.92 | $101.09 | $99.13 | $99.76 | 1 454 872 |
| Jan 30, 2024 | $99.74 | $100.70 | $98.96 | $100.25 | 806 812 |
| Jan 29, 2024 | $99.38 | $100.11 | $98.81 | $99.74 | 555 917 |
| Jan 26, 2024 | $99.22 | $99.87 | $98.87 | $99.31 | 862 641 |
| Jan 25, 2024 | $98.93 | $99.32 | $97.56 | $99.08 | 894 322 |
| Jan 24, 2024 | $99.04 | $99.25 | $97.10 | $97.20 | 1 606 907 |
| Jan 23, 2024 | $98.44 | $98.80 | $97.50 | $98.33 | 919 406 |
| Jan 22, 2024 | $99.07 | $99.71 | $97.84 | $98.34 | 704 763 |
| Jan 19, 2024 | $99.20 | $99.43 | $98.40 | $99.08 | 1 114 530 |
| Jan 18, 2024 | $100.00 | $100.23 | $98.76 | $98.86 | 1 201 588 |
