112.68
1.24%
+1.38
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 May 15, 2024, is $112.68.
- Entergy Corp. all-time high stock price is $135.55, occurred on February 19, 2020.
- The lowest Entergy Corp. stock price recorded was $61.27 on September 04, 2015. Since then, Entergy Corp.'s stock price has risen over 83.91% to $112.68 now.
- The 52-week high stock price for ETR is $112.71, representing a 0.03% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for ETR is $87.10, indicating a -22.70% decrease from the current share price, occurred on October 03, 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 |
---|---|---|---|---|---|
May 15, 2024 | $113.1 | $111.9 | $1.14 | 213,131.0 | +1.22% |
May 14, 2024 | $112.5 | $111.0 | $1.43 | 1,270,361.0 | -0.49% |
May 13, 2024 | $112.7 | $111.5 | $1.17 | 1,205,913.0 | -0.13% |
May 10, 2024 | $112.6 | $111.2 | $1.44 | 1,555,904.0 | +0.46% |
May 09, 2024 | $111.5 | $110.7 | $0.82 | 1,539,897.0 | +0.59% |
May 08, 2024 | $110.9 | $109.7 | $1.20 | 1,366,956.0 | +0.23% |
May 07, 2024 | $110.7 | $109.4 | $1.34 | 1,897,131.0 | +1.43% |
May 06, 2024 | $109.4 | $107.8 | $1.53 | 2,258,319.0 | +0.87% |
May 03, 2024 | $108.3 | $106.8 | $1.51 | 1,590,788.0 | +0.86% |
May 02, 2024 | $107.6 | $106.3 | $1.33 | 1,168,834.0 | +0.17% |
May 01, 2024 | $107.9 | $105.0 | $2.84 | 1,188,586.0 | +0.29% |
Apr 30, 2024 | $107.5 | $105.9 | $1.67 | 1,463,306.0 | -0.47% |
Apr 29, 2024 | $107.8 | $106.9 | $0.9088 | 1,239,674.0 | +0.63% |
Apr 26, 2024 | $107.5 | $106.1 | $1.43 | 2,124,271.0 | -0.96% |
Apr 25, 2024 | $107.8 | $105.8 | $1.99 | 1,972,624.0 | +1.01% |
Apr 24, 2024 | $107.1 | $103.5 | $3.59 | 2,446,272.0 | -0.67% |
Apr 23, 2024 | $108.5 | $107.0 | $1.49 | 1,492,549.0 | -0.25% |
Apr 22, 2024 | $107.8 | $105.7 | $2.14 | 2,762,540.0 | +0.64% |
Apr 19, 2024 | $107.2 | $104.2 | $2.96 | 2,083,590.0 | +2.91% |
Apr 18, 2024 | $103.9 | $102.3 | $1.60 | 1,642,808.0 | +0.54% |
Apr 17, 2024 | $103.4 | $101.0 | $2.35 | 1,641,388.0 | +2.56% |
Apr 16, 2024 | $102.4 | $100.4 | $2.04 | 1,376,454.0 | -1.64% |
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 |
---|---|---|---|---|---|
May, 2024 | $113.1 | $105.0 | $8.03 | 15,255,820.0 | +5.62% |
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% |
Cap:
|
Volume (24h):