NYSE:ETR
Entergy Corporation Stock Price (Quote)
$109.02
+0.94 (+0.87%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ETR stock ended at $109.02. This is 0.87% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.42% from a day low at $107.85 to a day high of $109.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2023 | $101.69 | $102.37 | $101.10 | $102.11 | 1 150 453 |
| Dec 08, 2023 | $101.76 | $102.19 | $101.07 | $102.01 | 1 191 488 |
| Dec 07, 2023 | $101.73 | $102.41 | $100.88 | $101.89 | 1 495 192 |
| Dec 06, 2023 | $100.88 | $101.56 | $100.36 | $101.55 | 1 230 657 |
| Dec 05, 2023 | $101.48 | $101.57 | $100.30 | $100.42 | 832 115 |
| Dec 04, 2023 | $101.23 | $102.48 | $100.56 | $101.39 | 1 183 391 |
| Dec 01, 2023 | $101.40 | $102.23 | $101.01 | $102.03 | 1 693 213 |
| Nov 30, 2023 | $100.84 | $101.87 | $100.30 | $101.41 | 1 617 518 |
| Nov 29, 2023 | $101.55 | $102.20 | $100.08 | $100.59 | 1 316 817 |
| Nov 28, 2023 | $101.47 | $102.79 | $101.21 | $101.65 | 1 180 774 |
| Nov 27, 2023 | $101.27 | $102.10 | $100.24 | $101.63 | 1 155 449 |
| Nov 24, 2023 | $101.23 | $101.46 | $100.50 | $101.10 | 371 575 |
| Nov 22, 2023 | $100.89 | $101.34 | $100.09 | $101.19 | 972 214 |
| Nov 21, 2023 | $99.46 | $100.69 | $98.85 | $100.60 | 1 679 153 |
| Nov 20, 2023 | $98.49 | $99.46 | $97.67 | $98.96 | 1 249 274 |
| Nov 17, 2023 | $99.53 | $99.88 | $98.74 | $99.11 | 2 019 707 |
| Nov 16, 2023 | $99.20 | $99.41 | $98.35 | $98.85 | 3 337 088 |
| Nov 15, 2023 | $98.13 | $99.18 | $97.85 | $98.32 | 1 930 961 |
| Nov 14, 2023 | $96.80 | $98.48 | $96.69 | $98.35 | 2 124 871 |
| Nov 13, 2023 | $95.48 | $95.99 | $94.85 | $95.08 | 1 488 035 |
| Nov 10, 2023 | $97.41 | $97.43 | $96.27 | $96.61 | 1 402 023 |
| Nov 09, 2023 | $97.20 | $97.88 | $96.65 | $96.83 | 2 108 287 |
| Nov 08, 2023 | $96.86 | $97.23 | $95.85 | $97.00 | 1 581 586 |
| Nov 07, 2023 | $98.50 | $98.50 | $97.38 | $97.65 | 1 223 557 |
| Nov 06, 2023 | $98.87 | $99.01 | $97.96 | $98.07 | 1 237 576 |
