Entergy Corporation (ETR) Historical Stock Data
106.46 ↓0.72 (-0.67%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ETR is up 0.11% a day on average. There have been 16 days where Entergy Corporation closed green and 14 days where ETR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 105.66 | 106.46 | ↑$0.80 (0.76%) | 103.49 | 107.08 | 2.67M |
| 2024-04-23 | 107.30 | 107.18 | ↓$0.12 (-0.11%) | 106.96 | 108.45 | 1.52M |
| 2024-04-22 | 106.32 | 107.45 | ↑$1.13 (1.06%) | 105.69 | 107.83 | 2.81M |
| 2024-04-19 | 104.65 | 106.77 | ↑$2.12 (2.03%) | 104.25 | 107.21 | 2.12M |
| 2024-04-18 | 103.74 | 103.75 | ↑$0.01 (0.01%) | 102.33 | 103.93 | 1.80M |
| 2024-04-17 | 101.49 | 103.19 | ↑$1.70 (1.68%) | 101.02 | 103.37 | 1.66M |
| 2024-04-16 | 102.19 | 100.61 | ↓$1.58 (-1.55%) | 100.38 | 102.42 | 1.58M |
| 2024-04-15 | 103.61 | 102.29 | ↓$1.32 (-1.27%) | 101.81 | 103.90 | 1.02M |
| 2024-04-12 | 104.07 | 102.91 | ↓$1.16 (-1.11%) | 102.27 | 104.21 | 1.33M |
| 2024-04-11 | 105.16 | 103.83 | ↓$1.33 (-1.26%) | 103.38 | 105.16 | 1.06M |
| 2024-04-10 | 104.69 | 104.56 | ↓$0.13 (-0.12%) | 103.50 | 104.78 | 1.66M |
| 2024-04-09 | 106.25 | 106.32 | ↑$0.07 (0.07%) | 105.52 | 106.48 | 1.49M |
| 2024-04-08 | 104.15 | 105.76 | ↑$1.61 (1.55%) | 104.15 | 105.79 | 1.50M |
| 2024-04-05 | 103.88 | 104.23 | ↑$0.35 (0.34%) | 103.37 | 104.81 | 2.04M |
| 2024-04-04 | 105.34 | 104.32 | ↓$1.02 (-0.97%) | 103.36 | 105.51 | 1.49M |
| 2024-04-03 | 105.31 | 104.40 | ↓$0.91 (-0.86%) | 104.20 | 105.63 | 1.53M |
| 2024-04-02 | 104.83 | 105.27 | ↑$0.44 (0.42%) | 104.83 | 106.33 | 1.02M |
| 2024-04-01 | 105.51 | 104.74 | ↓$0.77 (-0.73%) | 104.25 | 105.62 | 0.92M |
| 2024-03-28 | 105.00 | 105.68 | ↑$0.68 (0.65%) | 104.79 | 105.80 | 1.01M |
| 2024-03-27 | 102.86 | 104.88 | ↑$2.02 (1.96%) | 102.68 | 104.91 | 1.67M |
| 2024-03-26 | 103.02 | 102.35 | ↓$0.67 (-0.65%) | 102.15 | 103.34 | 1.02M |
| 2024-03-25 | 103.35 | 103.09 | ↓$0.26 (-0.25%) | 102.76 | 103.56 | 1.27M |
| 2024-03-22 | 103.98 | 103.17 | ↓$0.81 (-0.78%) | 102.91 | 104.10 | 0.92M |
| 2024-03-21 | 103.22 | 103.37 | ↑$0.15 (0.15%) | 103.05 | 104.18 | 1.29M |
| 2024-03-20 | 103.03 | 103.02 | ↓$0.01 (-0.01%) | 102.61 | 103.99 | 1.23M |
| 2024-03-19 | 102.89 | 103.24 | ↑$0.35 (0.34%) | 102.45 | 103.60 | 1.33M |
| 2024-03-18 | 101.96 | 102.61 | ↑$0.65 (0.64%) | 101.64 | 102.79 | 1.46M |
| 2024-03-15 | 101.85 | 101.96 | ↑$0.11 (0.11%) | 101.61 | 103.11 | 2.64M |
| 2024-03-14 | 101.23 | 102.49 | ↑$1.26 (1.24%) | 101.11 | 102.50 | 1.71M |
| 2024-03-13 | 103.11 | 102.99 | ↓$0.12 (-0.12%) | 102.81 | 103.89 | 1.02M |
Create an account or log in to view more rows.
$ETR omg lol
$ETR Bull flag forming?
$ETR Holding Strong since January ??????????
$ETR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ETR Like if you’re a bull
$ETR Spike it!
$ETR Bears always win...
Bulls have to be forever bagholders....
$ETR hi hi
$ETR I still don’t wanna buy it
$ETR LFGGGGGG