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 |
| Nov 03, 2023 | $100.18 | $100.78 | $97.96 | $98.18 | 1 430 182 |
| Nov 02, 2023 | $97.61 | $99.69 | $96.82 | $98.65 | 1 944 285 |
| Nov 01, 2023 | $95.94 | $98.34 | $94.97 | $97.74 | 2 457 969 |
| Oct 31, 2023 | $95.00 | $95.96 | $94.63 | $95.59 | 2 471 552 |
| Oct 30, 2023 | $92.31 | $95.12 | $92.31 | $94.77 | 2 118 399 |
| Oct 27, 2023 | $92.93 | $92.98 | $90.78 | $91.38 | 1 190 747 |
| Oct 26, 2023 | $92.73 | $94.15 | $92.45 | $93.20 | 1 758 971 |
| Oct 25, 2023 | $92.05 | $93.19 | $92.05 | $92.56 | 2 449 734 |
| Oct 24, 2023 | $91.91 | $93.02 | $91.72 | $92.40 | 1 381 960 |
| Oct 23, 2023 | $92.00 | $92.69 | $90.86 | $90.92 | 1 338 399 |
| Oct 20, 2023 | $93.48 | $94.71 | $93.07 | $93.08 | 1 100 649 |
| Oct 19, 2023 | $94.52 | $95.22 | $93.31 | $93.37 | 1 836 946 |
| Oct 18, 2023 | $94.71 | $95.21 | $93.78 | $94.73 | 1 948 369 |
| Oct 17, 2023 | $94.60 | $95.80 | $94.45 | $94.77 | 1 325 409 |
| Oct 16, 2023 | $94.54 | $95.56 | $93.28 | $95.20 | 1 894 463 |
| Oct 13, 2023 | $94.50 | $94.81 | $93.48 | $93.55 | 1 217 298 |
| Oct 12, 2023 | $94.64 | $94.87 | $93.21 | $93.59 | 1 136 990 |
| Oct 11, 2023 | $94.34 | $95.01 | $93.28 | $94.96 | 1 165 269 |
| Oct 10, 2023 | $92.95 | $94.03 | $92.76 | $93.61 | 1 385 222 |
| Oct 09, 2023 | $91.91 | $93.02 | $91.60 | $93.02 | 1 358 576 |
| Oct 06, 2023 | $90.62 | $92.46 | $89.57 | $91.99 | 2 027 134 |
| Oct 05, 2023 | $91.49 | $92.16 | $90.12 | $91.76 | 1 195 698 |
| Oct 04, 2023 | $90.19 | $91.21 | $88.97 | $91.02 | 1 688 298 |
| Oct 03, 2023 | $87.93 | $90.47 | $87.10 | $90.09 | 2 406 429 |
| Oct 02, 2023 | $91.90 | $92.07 | $88.05 | $88.87 | 3 026 422 |
