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 |
| Jan 17, 2024 | $102.32 | $102.72 | $99.45 | $100.71 | 1 552 456 |
| Jan 16, 2024 | $102.80 | $103.72 | $102.11 | $102.96 | 1 175 141 |
| Jan 12, 2024 | $103.12 | $103.45 | $102.72 | $103.13 | 686 703 |
| Jan 11, 2024 | $104.28 | $104.37 | $101.93 | $102.47 | 1 073 740 |
| Jan 10, 2024 | $104.37 | $104.91 | $103.88 | $104.54 | 618 209 |
| Jan 09, 2024 | $104.07 | $104.55 | $103.69 | $104.37 | 568 384 |
| Jan 08, 2024 | $103.95 | $104.71 | $103.53 | $104.68 | 1 033 177 |
| Jan 05, 2024 | $102.79 | $104.14 | $102.63 | $103.94 | 889 295 |
| Jan 04, 2024 | $103.42 | $104.42 | $102.78 | $103.04 | 1 240 119 |
| Jan 03, 2024 | $102.73 | $103.21 | $102.00 | $103.07 | 720 672 |
| Jan 02, 2024 | $100.61 | $102.67 | $100.55 | $102.64 | 1 078 700 |
| Dec 29, 2023 | $100.37 | $101.26 | $100.27 | $101.19 | 601 120 |
| Dec 28, 2023 | $100.32 | $101.20 | $100.30 | $100.91 | 716 613 |
| Dec 27, 2023 | $100.12 | $100.37 | $99.74 | $100.31 | 621 606 |
| Dec 26, 2023 | $100.00 | $100.94 | $100.00 | $100.35 | 681 303 |
| Dec 22, 2023 | $100.35 | $101.24 | $99.99 | $100.22 | 827 142 |
| Dec 21, 2023 | $99.75 | $100.21 | $98.81 | $99.73 | 797 250 |
| Dec 20, 2023 | $101.33 | $102.00 | $99.60 | $99.63 | 856 530 |
| Dec 19, 2023 | $101.12 | $102.00 | $100.89 | $101.55 | 1 265 115 |
| Dec 18, 2023 | $101.00 | $102.10 | $101.00 | $101.53 | 1 635 058 |
| Dec 15, 2023 | $101.95 | $102.54 | $100.17 | $100.88 | 2 149 819 |
| Dec 14, 2023 | $106.01 | $106.41 | $103.25 | $103.27 | 2 207 915 |
| Dec 13, 2023 | $101.59 | $105.46 | $100.96 | $105.40 | 1 153 983 |
| Dec 12, 2023 | $102.41 | $102.41 | $100.45 | $101.59 | 1 180 195 |
| Dec 11, 2023 | $101.69 | $102.37 | $101.10 | $102.11 | 1 150 453 |
