Free Trial

Entergy (ETR) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free ETR Stock Alerts
$107.53
-1.61 (-1.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Entergy Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
+0.97%
3 Month
Performance
+6.92%
6 Month
Performance
+5.78%
Year-To-Date
Performance
+6.27%
1 Year
Performance
+11.08%
Receive ETR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Entergy and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

ETR Stock Chart for Tuesday, May, 28, 2024

ETR Chart by TradingView

Entergy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$109.14$107.53
-1.48%		$109.83$107.472.09 million shs$22.96 billion
05/27/2024$109.14$109.14$110.04$109.041.29 million shs$23.31 billion
05/24/2024$109.38$109.14
-0.22%		$110.04$109.041.25 million shs$23.31 billion
05/23/2024$112.73$109.38
-2.97%		$112.03$109.341.63 million shs$23.36 billion
05/22/2024$114.18$112.73
-1.27%		$113.89$112.471.64 million shs$24.07 billion
05/21/2024$112.80$114.18
+1.22%		$114.28$112.651.58 million shs$24.38 billion
05/20/2024$113.03$112.80
-0.20%		$113.44$112.641.38 million shs$24.09 billion
05/17/2024$113.37$113.03
-0.30%		$113.48$112.602.40 million shs$24.14 billion
05/16/2024$112.59$113.37
+0.69%		$113.77$112.421.44 million shs$24.21 billion
05/15/2024$111.30$112.59
+1.16%		$113.07$111.921.41 million shs$24.04 billion
05/14/2024$111.85$111.30
-0.49%		$112.46$111.031.30 million shs$23.77 billion
05/13/2024$111.99$111.85
-0.13%		$112.71$111.541.48 million shs$23.88 billion
05/10/2024$111.48$112.02
+0.48%		$112.61$111.171.58 million shs$23.92 billion
05/09/2024$110.83$111.48
+0.59%		$111.53$110.711.59 million shs$23.81 billion
05/08/2024$110.58$110.83
+0.23%		$110.91$109.711.53 million shs$23.67 billion
05/07/2024$109.03$110.58
+1.42%		$110.72$109.382.13 million shs$23.61 billion
05/06/2024$108.08$109.03
+0.88%		$109.37$107.872.56 million shs$23.28 billion
05/03/2024$107.16$108.08
+0.86%		$108.26$106.751.60 million shs$23.05 billion
05/02/2024$106.98$107.16
+0.17%		$107.60$106.271.19 million shs$22.85 billion
05/01/2024$106.67$106.98
+0.29%		$107.88$105.041.23 million shs$22.81 billion
04/30/2024$107.17$106.67
-0.47%		$107.53$105.861.51 million shs$22.75 billion
04/29/2024$106.50$107.17
+0.63%		$107.78$106.881.33 million shs$22.85 billion
04/26/2024$107.53$106.50
-0.96%		$107.54$106.112.14 million shs$22.71 billion
04/25/2024$106.46$107.53
+1.01%		$107.77$105.781.97 million shs$22.93 billion
04/24/2024$107.17$106.46
-0.66%		$107.08$103.492.45 million shs$22.70 billion
04/23/2024$107.45$107.17
-0.26%		$108.45$106.971.52 million shs$22.85 billion
04/22/2024$106.77$107.45
+0.64%		$107.83$105.692.81 million shs$22.91 billion
04/19/2024$103.75$106.77
+2.91%		$107.21$104.252.12 million shs$22.77 billion
04/18/2024$103.19$103.75
+0.54%		$103.93$102.331.80 million shs$22.12 billion
04/17/2024$100.58$103.19
+2.59%		$103.37$101.021.66 million shs$22.00 billion
04/16/2024$102.29$100.58
-1.67%		$102.27$100.381.58 million shs$21.45 billion
04/15/2024$102.91$102.29
-0.60%		$103.90$101.811.02 million shs$21.81 billion
04/12/2024$103.83$102.91
-0.89%		$104.21$102.271.33 million shs$21.94 billion
04/11/2024$104.56$103.83
-0.70%		$105.16$103.381.06 million shs$22.14 billion
04/10/2024$106.32$104.56
-1.66%		$104.78$103.501.65 million shs$22.67 billion
04/09/2024$105.78$106.32
+0.51%		$106.48$105.521.49 million shs$22.67 billion
04/08/2024$104.23$105.78
+1.49%		$105.79$104.221.50 million shs$22.56 billion
04/05/2024$104.32$104.23
-0.09%		$104.81$103.371.87 million shs$22.23 billion
04/04/2024$104.40$104.32
-0.08%		$105.51$103.361.49 million shs$22.25 billion
04/03/2024$105.26$104.40
-0.82%		$105.63$104.211.53 million shs$22.26 billion
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
04/02/2024$104.74$105.26
+0.50%		$106.32$104.941.02 million shs$22.45 billion
04/01/2024$105.68$104.74
-0.89%		$105.62$104.25917,511 shs$22.33 billion
03/29/2024$105.68$105.68$105.80$104.791.01 million shs$22.54 billion
03/28/2024$104.88$105.68
+0.76%		$105.80$104.791.01 million shs$22.54 billion
03/27/2024$102.35$104.88
+2.47%		$104.91$102.681.67 million shs$22.36 billion
03/26/2024$103.10$102.35
-0.73%		$103.34$102.151.02 million shs$21.83 billion
03/25/2024$103.17$103.10
-0.07%		$103.56$102.761.27 million shs$21.99 billion
03/22/2024$103.37$103.17
-0.19%		$104.10$102.91924,884 shs$22.00 billion
03/21/2024$103.02$103.37
+0.34%		$104.18$103.051.28 million shs$22.04 billion
03/20/2024$103.24$103.02
-0.21%		$103.99$102.611.23 million shs$21.97 billion
03/19/2024$102.61$103.24
+0.61%		$103.60$102.451.33 million shs$22.01 billion
03/18/2024$101.96$102.61
+0.64%		$102.79$101.641.44 million shs$21.88 billion
03/15/2024$102.49$101.97
-0.51%		$103.07$101.612.64 million shs$21.74 billion
03/14/2024$102.99$102.49
-0.49%		$102.50$101.211.71 million shs$21.85 billion
03/13/2024$102.77$102.99
+0.21%		$103.89$102.811.02 million shs$21.96 billion
03/12/2024$103.37$102.77
-0.58%		$103.39$101.921.12 million shs$21.91 billion
03/11/2024$103.35$103.37
+0.02%		$104.25$102.851.05 million shs$22.04 billion
03/08/2024$102.84$103.35
+0.50%		$103.57$102.391.04 million shs$22.04 billion
03/07/2024$102.71$102.84
+0.13%		$103.97$102.681.20 million shs$21.93 billion
03/06/2024$102.04$102.71
+0.66%		$103.25$102.051.11 million shs$21.90 billion
03/05/2024$102.02$102.04
+0.02%		$103.92$101.641.11 million shs$21.76 billion
03/04/2024$100.47$102.02
+1.54%		$102.38$99.841.00 million shs$21.75 billion
03/01/2024$101.57$100.47
-1.08%		$101.29$99.601.25 million shs$21.42 billion
02/29/2024$100.57$101.57
+0.99%		$101.81$100.591.37 million shs$21.66 billion
02/28/2024$100.77$100.57
-0.20%		$100.92$100.09798,133 shs$21.45 billion
02/27/2024$99.95$100.77
+0.82%		$100.84$99.96772,738 shs$21.31 billion

Related Companies:
This page (NYSE:ETR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace