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 |
Date | Open | High | Low | Close | Volume |
May 09, 2016 | $76.23 | $76.64 | $75.89 | $76.54 | 1 437 630 |
May 06, 2016 | $76.70 | $76.70 | $75.65 | $76.16 | 1 054 478 |
May 05, 2016 | $76.93 | $77.76 | $76.56 | $76.85 | 1 599 976 |
May 04, 2016 | $76.47 | $77.90 | $76.27 | $76.99 | 1 828 539 |
May 03, 2016 | $75.41 | $76.61 | $75.29 | $76.52 | 2 206 949 |
May 02, 2016 | $75.32 | $76.00 | $75.27 | $75.56 | 1 287 457 |
Apr 29, 2016 | $74.02 | $75.18 | $73.62 | $75.18 | 1 659 997 |
Apr 28, 2016 | $73.95 | $74.62 | $73.52 | $74.43 | 1 524 539 |
Apr 27, 2016 | $74.48 | $74.97 | $73.56 | $74.71 | 2 125 941 |
Apr 26, 2016 | $74.75 | $75.50 | $73.84 | $74.61 | 2 382 858 |
Apr 25, 2016 | $74.33 | $74.60 | $73.68 | $74.29 | 1 403 914 |
Apr 22, 2016 | $73.83 | $74.61 | $73.73 | $74.35 | 1 463 562 |
Apr 21, 2016 | $74.44 | $74.44 | $73.25 | $73.51 | 2 241 042 |
Apr 20, 2016 | $76.40 | $76.57 | $74.44 | $74.63 | 1 640 109 |
Apr 19, 2016 | $76.45 | $76.72 | $76.16 | $76.43 | 1 843 183 |
Apr 18, 2016 | $75.80 | $76.37 | $75.70 | $76.25 | 1 602 453 |
Apr 15, 2016 | $75.80 | $76.48 | $75.58 | $76.12 | 1 439 347 |
Apr 14, 2016 | $76.34 | $76.80 | $75.65 | $75.84 | 1 419 531 |
Apr 13, 2016 | $76.91 | $76.91 | $76.01 | $76.55 | 1 287 178 |
Apr 12, 2016 | $76.25 | $76.90 | $76.11 | $76.56 | 3 132 656 |
Apr 11, 2016 | $77.17 | $77.80 | $76.67 | $76.82 | 1 237 814 |
Apr 08, 2016 | $77.50 | $78.11 | $76.81 | $76.96 | 2 005 245 |
Apr 07, 2016 | $76.95 | $77.74 | $76.84 | $77.19 | 1 352 217 |
Apr 06, 2016 | $77.09 | $77.40 | $76.57 | $77.21 | 1 477 725 |
Apr 05, 2016 | $78.74 | $78.89 | $76.97 | $77.09 | 2 338 778 |
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.