151.06
price down icon0.32%   -0.49
after-market After Hours: 151.06
loading

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 22, 2024, is $151.06.
  • 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 146.55% to $151.06 now.
  • The 52-week high stock price for ETR is $156.85, representing a 3.83% increase from the current share price, occurred on October 31, 2024.
  • The 52-week low stock price for ETR is $96.15, indicating a -36.35% decrease from the current share price, occurred on February 13, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $153.3 $150.9 $2.34 1,779,832.0 -0.32%
Nov 21, 2024 $152.8 $149.8 $2.98 1,669,081.0 +0.56%
Nov 20, 2024 $151.9 $149.7 $2.13 1,789,106.0 +0.55%
Nov 19, 2024 $150.2 $147.4 $2.74 1,009,816.0 +0.42%
Nov 18, 2024 $151.2 $148.7 $2.55 1,375,305.0 +0.10%
Nov 15, 2024 $149.8 $147.1 $2.65 2,455,784.0 +1.41%
Nov 14, 2024 $148.5 $146.8 $1.67 1,726,622.0 -0.39%
Nov 13, 2024 $149.1 $146.5 $2.62 1,611,281.0 -1.09%
Nov 12, 2024 $150.7 $148.4 $2.24 1,510,823.0 -0.74%
Nov 11, 2024 $152.6 $148.7 $3.86 1,866,676.0 +0.92%
Nov 08, 2024 $149.3 $145.3 $4.06 2,049,198.0 +2.07%
Nov 07, 2024 $146.9 $144.7 $2.25 1,375,013.0 -0.07%
Nov 06, 2024 $148.3 $144.3 $3.99 1,942,231.0 +0.08%
Nov 05, 2024 $146.0 $141.6 $4.37 1,558,141.0 +2.47%
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%

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 32,164,979.0 -2.40%
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%
utilities_regulated_electric EXC
$38.71
price down icon 1.53%
utilities_regulated_electric XEL
$71.35
price down icon 0.04%
utilities_regulated_electric PEG
$92.40
price up icon 0.05%
utilities_regulated_electric D
$58.14
price down icon 0.39%
utilities_regulated_electric AEP
$97.59
price down icon 0.50%
utilities_regulated_electric PCG
$21.37
price up icon 0.66%
Cap:     |  Volume (24h):