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 |
| Sep 28, 2023 | $93.60 | $93.63 | $91.34 | $92.29 | 1 578 880 |
| Sep 27, 2023 | $93.15 | $94.08 | $92.75 | $93.25 | 1 112 628 |
| Sep 26, 2023 | $95.48 | $95.61 | $92.89 | $93.20 | 1 239 945 |
| Sep 25, 2023 | $95.95 | $96.72 | $95.27 | $96.16 | 700 845 |
| Sep 22, 2023 | $96.57 | $97.22 | $96.06 | $96.55 | 582 710 |
| Sep 21, 2023 | $97.98 | $98.23 | $96.92 | $96.96 | 650 196 |
| Sep 20, 2023 | $99.12 | $99.52 | $97.89 | $98.21 | 1 023 790 |
| Sep 19, 2023 | $98.89 | $99.42 | $98.42 | $98.46 | 640 691 |
| Sep 18, 2023 | $98.63 | $98.84 | $97.34 | $98.78 | 828 554 |
| Sep 15, 2023 | $98.74 | $99.43 | $98.21 | $98.40 | 1 018 047 |
| Sep 14, 2023 | $98.06 | $98.80 | $97.49 | $98.75 | 774 542 |
| Sep 13, 2023 | $95.53 | $97.40 | $95.48 | $97.09 | 1 136 438 |
| Sep 12, 2023 | $95.44 | $96.12 | $94.90 | $95.74 | 1 041 183 |
| Sep 11, 2023 | $95.23 | $96.07 | $95.09 | $95.33 | 743 456 |
| Sep 08, 2023 | $94.51 | $95.45 | $93.98 | $95.27 | 1 329 873 |
| Sep 07, 2023 | $94.45 | $94.91 | $93.88 | $94.35 | 1 384 762 |
| Sep 06, 2023 | $92.87 | $93.98 | $92.48 | $93.85 | 1 144 925 |
| Sep 05, 2023 | $94.02 | $94.34 | $91.80 | $92.67 | 1 191 315 |
| Sep 01, 2023 | $95.76 | $95.90 | $93.52 | $94.34 | 928 966 |
| Aug 31, 2023 | $97.05 | $97.26 | $95.24 | $95.25 | 1 529 272 |
| Aug 30, 2023 | $97.39 | $98.16 | $96.66 | $96.72 | 1 485 084 |
| Aug 29, 2023 | $95.86 | $98.59 | $95.71 | $97.98 | 2 174 321 |
| Aug 28, 2023 | $94.89 | $96.16 | $94.89 | $95.28 | 923 239 |
| Aug 25, 2023 | $94.97 | $95.85 | $94.66 | $94.80 | 887 903 |
| Aug 24, 2023 | $95.08 | $96.39 | $94.79 | $94.80 | 1 154 488 |
