Get the Stockscreener App
75.84
0.47%
-0.39
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 December 26, 2024, is $75.84.
- Entergy Corp all-time high stock price is $158.07, occurred on November 27, 2024.
- The lowest Entergy Corp stock price recorded was $48.08 on February 13, 2024. Since then, Entergy Corp's stock price has risen over 57.75% to $75.84 now.
- The 52-week high stock price for ETR is $79.03, representing a 4.21% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ETR is $48.08, indicating a -36.61% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2024 | $76.22 | $75.62 | $0.60 | 362,921.0 | -0.47% |
| Dec 24, 2024 | $76.25 | $75.31 | $0.94 | 827,176.0 | +1.06% |
| Dec 23, 2024 | $75.55 | $74.19 | $1.36 | 2,391,949.0 | +0.40% |
| Dec 20, 2024 | $75.18 | $73.70 | $1.48 | 5,359,048.0 | +0.86% |
| Dec 19, 2024 | $75.07 | $73.43 | $1.64 | 3,879,749.0 | +1.78% |
| Dec 18, 2024 | $75.30 | $73.15 | $2.15 | 2,677,538.0 | -2.20% |
| Dec 17, 2024 | $75.68 | $73.88 | $1.80 | 3,650,363.0 | +0.11% |
| Dec 16, 2024 | $75.66 | $73.52 | $2.14 | 3,060,511.0 | +0.70% |
| Dec 13, 2024 | $74.49 | $73.62 | $0.8656 | 3,241,717.0 | +0.14% |
| Dec 12, 2024 | $75.07 | $74.03 | $1.03 | 3,213,782.0 | +0.26% |
| Dec 11, 2024 | $74.46 | $73.86 | $0.605 | 2,264,270.0 | -0.30% |
| Dec 10, 2024 | $74.66 | $73.53 | $1.14 | 3,210,776.0 | -0.82% |
| Dec 09, 2024 | $76.00 | $74.75 | $1.25 | 2,209,110.0 | -1.32% |
| Dec 06, 2024 | $77.09 | $75.47 | $1.62 | 2,193,192.0 | -1.41% |
| Dec 05, 2024 | $77.42 | $75.55 | $1.88 | 3,430,964.0 | +1.37% |
| Dec 04, 2024 | $76.53 | $74.81 | $1.72 | 4,573,496.0 | +0.21% |
| Dec 03, 2024 | $77.49 | $75.66 | $1.83 | 3,430,202.0 | -1.25% |
| Dec 02, 2024 | $78.27 | $76.48 | $1.79 | 3,197,402.0 | -1.87% |
| Nov 29, 2024 | $78.69 | $77.75 | $0.94 | 1,432,180.0 | -0.15% |
| Nov 27, 2024 | $79.03 | $78.02 | $1.02 | 3,696,242.0 | +0.30% |
| Nov 26, 2024 | $78.02 | $76.33 | $1.69 | 3,616,766.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $78.27 | $73.15 | $5.12 | 53,174,166.0 | -2.84% |
| Nov, 2024 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| Oct, 2024 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| Sep, 2024 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| Aug, 2024 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| Jul, 2024 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| Jun, 2024 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| May, 2024 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| Apr, 2024 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| Mar, 2024 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| Feb, 2024 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| Jan, 2024 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
Entergy Corp Stock (ETR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.23 | $49.41 | $3.82 | 57,997,840.0 | -0.22% |
| Nov, 2023 | $51.40 | $47.42 | $3.97 | 75,237,694.0 | +6.09% |
| Oct, 2023 | $47.98 | $43.55 | $4.43 | 79,207,576.0 | +3.34% |
| Sep, 2023 | $49.76 | $45.67 | $4.09 | 48,326,184.0 | -2.89% |
| Aug, 2023 | $51.40 | $47.01 | $4.39 | 71,558,488.0 | -7.25% |
| Jul, 2023 | $52.88 | $47.85 | $5.02 | 62,057,964.0 | +5.47% |
| Jun, 2023 | $51.63 | $47.08 | $4.55 | 81,284,104.0 | -0.85% |
| May, 2023 | $54.41 | $47.80 | $6.61 | 49,030,018.0 | -8.72% |
| Apr, 2023 | $55.95 | $52.44 | $3.52 | 43,819,664.0 | -0.15% |
| Mar, 2023 | $53.88 | $49.85 | $4.02 | 59,068,308.0 | +4.73% |
| Feb, 2023 | $55.86 | $51.42 | $4.44 | 58,049,194.0 | -5.00% |
| Jan, 2023 | $55.85 | $51.59 | $4.27 | 66,166,306.0 | -3.75% |
Entergy Corp Stock (ETR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.39 | $55.41 | $4.98 | 52,549,458.0 | -3.24% |
| Nov, 2022 | $58.23 | $52.79 | $5.45 | 54,558,342.0 | +8.52% |
| Oct, 2022 | $54.02 | $47.47 | $6.55 | 51,055,238.0 | +6.47% |
| Sep, 2022 | $61.05 | $50.24 | $10.81 | 47,513,180.0 | -12.72% |
| Aug, 2022 | $61.23 | $56.84 | $4.39 | 46,257,068.0 | +0.15% |
| Jul, 2022 | $57.77 | $53.58 | $4.20 | 31,436,260.0 | +2.21% |
| Jun, 2022 | $60.84 | $50.92 | $9.91 | 49,304,324.0 | -6.38% |
| May, 2022 | $60.67 | $57.08 | $3.59 | 48,429,274.0 | +1.24% |
| Apr, 2022 | $63.41 | $58.17 | $5.24 | 46,747,146.0 | +1.80% |
| Mar, 2022 | $59.27 | $51.45 | $7.81 | 51,537,824.0 | +10.97% |
| Feb, 2022 | $56.30 | $50.09 | $6.20 | 51,467,118.0 | -5.87% |
| Jan, 2022 | $56.55 | $52.89 | $3.66 | 53,320,996.0 | -0.78% |
0.12%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):