Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entergy Corp | ETR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.58 | 2.56% | 103.19 | 18:23:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 101.49 | 101.02 | 103.37 | 103.19 | 100.61 |
ETR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 104.36 | 105.16 | 100.38 | 102.84 | 1,315,727 | -1.17 | -1.12% |
| 1 Month | 103.03 | 106.48 | 100.38 | 103.98 | 1,311,666 | 0.16 | 0.16% |
| 3 Months | 99.04 | 106.48 | 96.15 | 101.65 | 1,407,676 | 4.15 | 4.19% |
| 6 Months | 94.60 | 106.48 | 90.78 | 100.17 | 1,495,227 | 8.59 | 9.08% |
| 1 Year | 108.15 | 109.85 | 87.10 | 99.37 | 1,500,091 | -4.96 | -4.59% |
| 3 Years | 107.08 | 126.815 | 87.10 | 105.56 | 1,312,462 | -3.89 | -3.63% |
| 5 Years | 93.37 | 135.55 | 75.195 | 105.13 | 1,354,313 | 9.82 | 10.52% |
ETR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 103.19 | 2.58 | 2.56% | 101.49 | 103.37 | 101.02 | 1,663,444 |
| Apr 16 2024 | 100.61 | -1.68 | -1.64% | 102.19 | 102.415 | 100.38 | 1,578,477 |
| Apr 15 2024 | 102.29 | -0.62 | -0.60% | 103.61 | 103.895 | 101.81 | 1,015,312 |
| Apr 12 2024 | 102.91 | -0.92 | -0.89% | 104.07 | 104.21 | 102.27 | 1,330,235 |
| Apr 11 2024 | 103.83 | -0.73 | -0.70% | 105.16 | 105.16 | 103.38 | 1,061,768 |
| Apr 10 2024 | 104.56 | -1.76 | -1.66% | 104.69 | 104.78 | 103.50 | 1,664,595 |
| Apr 09 2024 | 106.32 | 0.56 | 0.53% | 106.25 | 106.48 | 105.515 | 1,490,573 |
| Apr 08 2024 | 105.76 | 1.53 | 1.47% | 104.15 | 105.79 | 104.15 | 1,495,114 |
| Apr 05 2024 | 104.23 | -0.09 | -0.09% | 103.88 | 104.805 | 103.365 | 2,044,078 |
| Apr 04 2024 | 104.32 | -0.08 | -0.08% | 105.34 | 105.51 | 103.36 | 1,492,986 |
| Apr 03 2024 | 104.40 | -0.87 | -0.83% | 105.31 | 105.79 | 104.20 | 1,529,837 |
| Apr 02 2024 | 105.27 | 0.53 | 0.51% | 104.83 | 106.33 | 104.83 | 1,015,153 |
| Apr 01 2024 | 104.74 | -0.94 | -0.89% | 105.51 | 105.62 | 104.245 | 917,675 |
| Mar 28 2024 | 105.68 | 0.80 | 0.76% | 105.00 | 105.795 | 104.785 | 1,004,139 |
| Mar 27 2024 | 104.88 | 2.53 | 2.47% | 102.86 | 104.91 | 102.60 | 1,669,071 |
| Mar 26 2024 | 102.35 | -0.74 | -0.72% | 103.02 | 103.34 | 102.15 | 1,021,690 |
| Mar 25 2024 | 103.09 | -0.08 | -0.08% | 103.35 | 103.56 | 102.76 | 1,269,541 |
| Mar 22 2024 | 103.17 | -0.20 | -0.19% | 103.98 | 104.095 | 102.91 | 924,587 |
| Mar 21 2024 | 103.37 | 0.35 | 0.34% | 103.22 | 104.18 | 103.05 | 1,285,617 |
| Mar 20 2024 | 103.02 | -0.22 | -0.21% | 103.03 | 103.99 | 102.61 | 1,227,087 |
| Mar 19 2024 | 103.24 | 0.63 | 0.61% | 102.89 | 103.60 | 102.45 | 1,327,640 |
| Mar 18 2024 | 102.61 | 0.65 | 0.64% | 102.25 | 102.79 | 101.64 | 1,455,363 |
