NYSE:ETR
Entergy Corporation Stock Price (Quote)
$109.14
-0.260 (-0.238%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $103.49 | $114.28 | Friday, 24th May 2024 ETR stock ended at $109.14. This is 0.238% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.92% from a day low at $109.04 to a day high of $110.04. |
90 days | $99.60 | $114.28 | |
52 weeks | $87.10 | $114.28 |
Historical Entergy Corporation prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2016 | $78.51 | $79.07 | $78.16 | $79.01 | 1 437 638 |
Jun 13, 2016 | $78.85 | $79.31 | $78.30 | $78.35 | 1 428 680 |
Jun 10, 2016 | $78.44 | $79.11 | $78.20 | $78.65 | 1 635 498 |
Jun 09, 2016 | $78.50 | $78.86 | $77.75 | $78.68 | 2 088 821 |
Jun 08, 2016 | $78.44 | $78.77 | $78.14 | $78.61 | 1 159 473 |
Jun 07, 2016 | $78.29 | $78.85 | $78.28 | $78.42 | 1 437 996 |
Jun 06, 2016 | $78.85 | $79.30 | $78.00 | $78.33 | 1 139 176 |
Jun 03, 2016 | $77.63 | $78.75 | $77.56 | $78.24 | 1 574 286 |
Jun 02, 2016 | $76.27 | $76.91 | $75.84 | $76.89 | 1 351 533 |
Jun 01, 2016 | $75.87 | $76.63 | $75.56 | $76.63 | 1 513 524 |
May 31, 2016 | $75.45 | $75.99 | $75.23 | $75.92 | 1 223 977 |
May 27, 2016 | $75.47 | $75.73 | $75.20 | $75.65 | 698 182 |
May 26, 2016 | $74.38 | $75.65 | $74.38 | $75.58 | 817 037 |
May 25, 2016 | $74.05 | $74.68 | $73.53 | $74.44 | 926 427 |
May 24, 2016 | $73.84 | $74.15 | $73.55 | $74.08 | 1 276 585 |
May 23, 2016 | $74.42 | $74.63 | $73.64 | $73.69 | 835 713 |
May 20, 2016 | $74.57 | $74.64 | $73.86 | $74.30 | 2 913 815 |
May 19, 2016 | $73.07 | $74.39 | $72.67 | $74.32 | 1 182 714 |
May 18, 2016 | $75.31 | $75.35 | $73.11 | $73.37 | 2 153 145 |
May 17, 2016 | $76.09 | $76.58 | $75.46 | $75.82 | 1 637 452 |
May 16, 2016 | $76.46 | $76.68 | $75.70 | $76.42 | 1 176 494 |
May 13, 2016 | $76.87 | $77.09 | $76.27 | $76.60 | 1 298 794 |
May 12, 2016 | $76.69 | $77.25 | $76.33 | $77.07 | 1 284 907 |
May 11, 2016 | $76.11 | $76.72 | $75.43 | $76.59 | 1 731 205 |
May 10, 2016 | $75.67 | $76.32 | $75.36 | $76.00 | 1 536 476 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ETR stock historical prices to predict future price movements?
Trend Analysis: Examine the ETR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ETR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.