Get the Stockscreener App
142.43
1.63%
-2.36
After Hours:
142.43
Entergy Corp Stock (ETR) Price History
The historical daily chart and data for Entergy Corp stock (ETR), show that the latest closing stock price as of November 04, 2024, is $142.43.
- Entergy Corp all-time high stock price is $156.85, occurred on October 31, 2024.
- The lowest Entergy Corp stock price recorded was $61.27 on September 04, 2015. Since then, Entergy Corp's stock price has risen over 132.46% to $142.43 now.
- The 52-week high stock price for ETR is $156.85, representing a 10.12% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for ETR is $94.84, indicating a -33.41% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Entergy Corp (ETR) stock in the beginning of 2023 was $111.40. The stock closed the year at $112.50, a gain of over 0.99% for the year.
The table below shows more information about ETR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2024 | $144.7 | $140.4 | $4.28 | 2,927,477.0 | -1.63% |
| Nov 01, 2024 | $154.5 | $144.3 | $10.20 | 3,738,761.0 | -6.45% |
| Oct 31, 2024 | $156.8 | $141.4 | $15.44 | 5,939,597.0 | +15.16% |
| Oct 30, 2024 | $135.2 | $133.7 | $1.55 | 1,886,799.0 | +0.20% |
| Oct 29, 2024 | $135.5 | $134.1 | $1.47 | 1,571,275.0 | -1.61% |
| Oct 28, 2024 | $136.8 | $135.4 | $1.46 | 1,280,831.0 | +0.69% |
| Oct 25, 2024 | $138.2 | $135.3 | $2.89 | 1,609,160.0 | -1.52% |
| Oct 24, 2024 | $137.7 | $136.7 | $0.99 | 1,899,642.0 | +0.38% |
| Oct 23, 2024 | $137.1 | $134.8 | $2.28 | 1,036,941.0 | +1.46% |
| Oct 22, 2024 | $135.3 | $133.5 | $1.75 | 971,998.0 | -0.04% |
| Oct 21, 2024 | $136.0 | $134.9 | $1.16 | 846,927.0 | -0.18% |
| Oct 18, 2024 | $135.8 | $133.7 | $2.08 | 990,293.0 | +0.48% |
| Oct 17, 2024 | $135.2 | $133.7 | $1.43 | 1,052,640.0 | +0.23% |
| Oct 16, 2024 | $134.6 | $133.4 | $1.14 | 1,308,042.0 | +0.72% |
| Oct 15, 2024 | $134.6 | $132.7 | $1.94 | 1,093,562.0 | +1.11% |
| Oct 14, 2024 | $132.1 | $130.6 | $1.51 | 774,439.0 | +0.96% |
| Oct 11, 2024 | $130.9 | $129.4 | $1.46 | 824,274.0 | +1.22% |
| Oct 10, 2024 | $131.1 | $128.8 | $2.30 | 1,130,194.0 | -0.76% |
| Oct 09, 2024 | $131.3 | $129.6 | $1.75 | 1,323,233.0 | -0.37% |
| Oct 08, 2024 | $132.0 | $130.5 | $1.50 | 2,009,242.0 | -0.28% |
Entergy Corp Stock (ETR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entergy Corp Stock (ETR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $154.5 | $140.4 | $14.10 | 9,593,715.0 | -7.98% |
| Oct, 2024 | $156.8 | $128.8 | $28.09 | 32,602,758.0 | +17.61% |
| Sep, 2024 | $131.8 | $120.0 | $11.75 | 39,972,542.0 | +9.05% |
| Aug, 2024 | $123.6 | $115.2 | $8.45 | 34,091,201.0 | +4.07% |
| Jul, 2024 | $117.0 | $104.1 | $12.87 | 26,918,810.0 | +8.38% |
| Jun, 2024 | $112.5 | $105.3 | $7.14 | 31,160,213.0 | -4.88% |
| May, 2024 | $114.3 | $105.0 | $9.25 | 35,182,145.0 | +5.46% |
| Apr, 2024 | $108.5 | $100.4 | $8.07 | 34,717,181.0 | +0.94% |
| Mar, 2024 | $105.8 | $99.60 | $6.20 | 25,901,956.0 | +4.05% |
| Feb, 2024 | $103.1 | $96.15 | $6.94 | 28,288,469.0 | +1.81% |
| Jan, 2024 | $104.9 | $97.10 | $7.81 | 26,411,957.0 | -1.41% |
Entergy Corp Stock (ETR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $106.5 | $98.81 | $7.64 | 28,998,920.0 | -0.22% |
| Nov, 2023 | $102.8 | $94.84 | $7.95 | 37,618,847.0 | +6.09% |
| Oct, 2023 | $95.95 | $87.10 | $8.86 | 39,603,788.0 | +3.34% |
| Sep, 2023 | $99.52 | $91.33 | $8.19 | 24,163,092.0 | -2.89% |
| Aug, 2023 | $102.8 | $94.01 | $8.78 | 35,779,244.0 | -7.25% |
| Jul, 2023 | $105.8 | $95.71 | $10.04 | 31,028,982.0 | +5.47% |
| Jun, 2023 | $103.3 | $94.16 | $9.11 | 40,642,052.0 | -0.85% |
| May, 2023 | $108.8 | $95.59 | $13.22 | 24,515,009.0 | -8.72% |
| Apr, 2023 | $111.9 | $104.9 | $7.03 | 21,909,832.0 | -0.15% |
| Mar, 2023 | $107.8 | $99.70 | $8.05 | 29,534,154.0 | +4.73% |
| Feb, 2023 | $111.7 | $102.8 | $8.88 | 29,024,597.0 | -5.00% |
| Jan, 2023 | $111.7 | $103.2 | $8.53 | 33,083,153.0 | -3.75% |
Entergy Corp Stock (ETR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $120.8 | $110.8 | $9.96 | 26,274,729.0 | -3.24% |
| Nov, 2022 | $116.5 | $105.6 | $10.89 | 27,279,171.0 | +8.52% |
| Oct, 2022 | $108.0 | $94.94 | $13.09 | 25,527,619.0 | +6.47% |
| Sep, 2022 | $122.1 | $100.5 | $21.63 | 23,756,590.0 | -12.72% |
| Aug, 2022 | $122.5 | $113.7 | $8.78 | 23,128,534.0 | +0.15% |
| Jul, 2022 | $115.5 | $107.2 | $8.40 | 15,718,130.0 | +2.21% |
| Jun, 2022 | $121.7 | $101.8 | $19.82 | 24,652,162.0 | -6.38% |
| May, 2022 | $121.3 | $114.2 | $7.18 | 24,214,637.0 | +1.24% |
| Apr, 2022 | $126.8 | $116.3 | $10.47 | 23,373,573.0 | +1.80% |
| Mar, 2022 | $118.5 | $102.9 | $15.63 | 25,768,912.0 | +10.97% |
| Feb, 2022 | $112.6 | $100.2 | $12.41 | 25,733,559.0 | -5.87% |
| Jan, 2022 | $113.1 | $105.8 | $7.32 | 26,660,498.0 | -0.78% |
1.30%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):