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 |
| Jul 19, 2023 | $99.53 | $101.63 | $99.36 | $101.27 | 2 072 097 |
| Jul 18, 2023 | $98.87 | $99.84 | $97.28 | $99.00 | 2 010 847 |
| Jul 17, 2023 | $99.56 | $99.80 | $98.45 | $98.74 | 1 401 091 |
| Jul 14, 2023 | $98.67 | $100.25 | $98.25 | $99.88 | 1 407 670 |
| Jul 13, 2023 | $98.10 | $99.02 | $97.99 | $99.02 | 962 919 |
| Jul 12, 2023 | $98.03 | $98.98 | $97.32 | $98.33 | 922 817 |
| Jul 11, 2023 | $96.47 | $97.67 | $96.02 | $97.60 | 1 073 084 |
| Jul 10, 2023 | $97.10 | $97.67 | $95.74 | $96.36 | 1 249 782 |
| Jul 07, 2023 | $98.05 | $98.45 | $97.33 | $97.46 | 998 371 |
| Jul 06, 2023 | $98.31 | $99.14 | $97.24 | $98.78 | 2 706 894 |
| Jul 05, 2023 | $97.43 | $99.85 | $96.86 | $99.16 | 2 950 473 |
| Jul 03, 2023 | $96.52 | $98.38 | $96.27 | $98.14 | 1 588 391 |
| Jun 30, 2023 | $95.96 | $97.59 | $95.45 | $97.37 | 3 899 270 |
| Jun 29, 2023 | $94.82 | $96.02 | $94.25 | $95.73 | 4 364 977 |
| Jun 28, 2023 | $97.90 | $97.98 | $94.16 | $95.77 | 5 159 454 |
| Jun 27, 2023 | $99.25 | $99.43 | $98.56 | $98.80 | 846 103 |
| Jun 26, 2023 | $97.46 | $99.21 | $97.34 | $98.95 | 1 033 557 |
| Jun 23, 2023 | $99.68 | $99.86 | $96.77 | $97.13 | 1 058 342 |
| Jun 22, 2023 | $101.14 | $101.28 | $99.05 | $99.18 | 959 214 |
| Jun 21, 2023 | $99.16 | $100.89 | $98.12 | $100.59 | 934 756 |
| Jun 20, 2023 | $101.72 | $101.93 | $99.35 | $99.53 | 1 462 401 |
| Jun 16, 2023 | $102.19 | $102.19 | $102.19 | $102.19 | 0 |
| Jun 15, 2023 | $101.64 | $102.39 | $101.28 | $102.19 | 882 981 |
| Jun 14, 2023 | $101.15 | $102.31 | $100.97 | $101.30 | 991 409 |
| Jun 13, 2023 | $100.49 | $101.43 | $100.18 | $100.80 | 837 331 |
