Get the Stockscreener App
156.40
0.30%
0.47
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 27, 2024, is $156.40.
- Entergy Corp all-time high stock price is $158.07, occurred on November 27, 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 155.26% to $156.40 now.
- The 52-week high stock price for ETR is $158.07, representing a 1.07% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for ETR is $96.15, indicating a -38.52% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $158.1 | $156.0 | $2.04 | 1,848,121.0 | +0.30% |
| Nov 26, 2024 | $156.0 | $152.7 | $3.37 | 1,808,383.0 | +2.25% |
| Nov 25, 2024 | $152.9 | $150.3 | $2.59 | 2,580,487.0 | +0.95% |
| 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% |
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 | $158.1 | $140.4 | $17.64 | 38,470,259.0 | +1.05% |
| 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% |
0.05%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):