-
5 DAY PERFORMANCE
-1.32% -
1 MONTH PERFORMANCE
+11.46% -
3 MONTH PERFORMANCE
+24.60% -
6 MONTH PERFORMANCE
+32.09% -
YEAR-TO-DATE PERFORMANCE
+45.29% -
1 YEAR PERFORMANCE
+49.49%
Entergy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $148.06 | $147.04 (-0.69%) | $148.52 | $146.85 | 1.71 M | $31.47 B |
| 11/13/2024 | $148.49 | $147.61 (-0.59%) | $149.10 | $146.48 | 1.65 M | $31.59 B |
| 11/12/2024 | $149.98 | $149.23 (-0.5%) | $150.69 | $148.45 | 1.54 M | $31.94 B |
| 11/11/2024 | $148.72 | $150.35 (1.1%) | $152.58 | $148.72 | 1.93 M | $32.18 B |
| 11/08/2024 | $146.00 | $148.98 (2.04%) | $149.35 | $145.29 | 2.46 M | $31.88 B |
| 11/07/2024 | $145.52 | $145.96 (0.3%) | $146.94 | $144.69 | 1.42 M | $31.24 B |
| 11/06/2024 | $145.67 | $146.06 (0.27%) | $148.33 | $144.34 | 1.98 M | $31.26 B |
| 11/05/2024 | $142.03 | $145.95 (2.76%) | $145.96 | $141.59 | 1.61 M | $31.24 B |
| 11/04/2024 | $144.17 | $142.43 (-1.21%) | $144.71 | $140.43 | 2.97 M | $30.48 B |
| 11/01/2024 | $154.36 | $144.79 (-6.2%) | $154.53 | $144.33 | 3.87 M | $30.99 B |
| 10/31/2024 | $142.00 | $154.78 (9%) | $156.85 | $141.41 | 6.02 M | $33.12 B |
| 10/30/2024 | $134.87 | $134.40 (-0.35%) | $135.25 | $133.70 | 2.40 M | $28.76 B |
| 10/29/2024 | $135.49 | $134.13 (-1%) | $135.53 | $134.06 | 2.75 M | $28.71 B |
| 10/28/2024 | $135.77 | $136.32 (0.41%) | $136.85 | $135.39 | 1.68 M | $29.17 B |
| 10/25/2024 | $138.24 | $135.38 (-2.07%) | $138.24 | $135.35 | 2.06 M | $28.97 B |
| 10/24/2024 | $137.04 | $137.47 (0.31%) | $137.70 | $136.71 | 1.94 M | $29.42 B |
| 10/23/2024 | $134.80 | $136.95 (1.59%) | $137.05 | $134.77 | 1.10 M | $29.31 B |
| 10/22/2024 | $133.77 | $134.98 (0.9%) | $135.26 | $133.51 | 1.01 M | $28.89 B |
| 10/21/2024 | $135.28 | $135.04 (-0.18%) | $136.02 | $134.86 | 1.02 M | $28.90 B |
| 10/18/2024 | $134.31 | $135.28 (0.72%) | $135.79 | $133.71 | 1.02 M | $28.95 B |
| 10/17/2024 | $134.46 | $134.63 (0.13%) | $135.16 | $133.73 | 1.07 M | $28.81 B |
| 10/16/2024 | $133.59 | $134.32 (0.55%) | $134.55 | $133.41 | 1.57 M | $28.75 B |
| 10/15/2024 | $133.00 | $133.36 (0.27%) | $134.63 | $132.69 | 1.12 M | $28.54 B |
| 10/14/2024 | $130.65 | $131.90 (0.96%) | $132.11 | $130.60 | 797,300 | $28.23 B |
| 10/11/2024 | $129.66 | $130.64 (0.76%) | $130.90 | $129.45 | 879,433 | $27.96 B |
| 10/10/2024 | $130.21 | $129.06 (-0.88%) | $131.05 | $128.76 | 1.15 M | $27.62 B |
| 10/09/2024 | $130.50 | $130.05 (-0.34%) | $131.31 | $129.56 | 1.36 M | $27.83 B |
| 10/08/2024 | $131.79 | $130.53 (-0.96%) | $131.96 | $130.46 | 2.47 M | $27.94 B |
| 10/07/2024 | $132.00 | $130.90 (-0.83%) | $132.06 | $130.69 | 1.26 M | $28.01 B |
| 10/04/2024 | $131.80 | $132.50 (0.53%) | $132.72 | $130.87 | 1.03 M | $28.36 B |
| 10/03/2024 | $133.00 | $133.00 (0%) | $133.17 | $132.12 | 844,645 | $28.46 B |
| 10/02/2024 | $131.68 | $132.73 (0.8%) | $132.90 | $131.22 | 1.12 M | $28.41 B |
| 10/01/2024 | $131.91 | $132.95 (0.79%) | $133.38 | $130.86 | 1.69 M | $28.45 B |
| 09/30/2024 | $131.74 | $131.61 (-0.1%) | $131.75 | $130.33 | 1.47 M | $28.17 B |
| 09/27/2024 | $130.22 | $131.13 (0.7%) | $131.55 | $129.89 | 829,147 | $28.06 B |
| 09/26/2024 | $129.14 | $129.58 (0.34%) | $130.19 | $128.90 | 954,887 | $27.73 B |
| 09/25/2024 | $130.68 | $129.74 (-0.72%) | $130.68 | $129.13 | 2.64 M | $27.77 B |
| 09/24/2024 | $129.21 | $130.03 (0.63%) | $131.03 | $128.82 | 3.30 M | $27.83 B |
| 09/23/2024 | $129.87 | $130.03 (0.12%) | $130.16 | $129.11 | 1.88 M | $27.83 B |
| 09/20/2024 | $128.80 | $129.25 (0.35%) | $129.70 | $127.90 | 3.15 M | $27.66 B |
| 09/19/2024 | $128.18 | $127.68 (-0.39%) | $128.54 | $126.36 | 1.94 M | $27.33 B |
| 09/18/2024 | $128.64 | $128.61 (-0.02%) | $129.50 | $127.91 | 1.83 M | $27.52 B |
| 09/17/2024 | $129.37 | $129.08 (-0.22%) | $129.66 | $127.80 | 2.63 M | $27.62 B |
| 09/16/2024 | $127.81 | $128.46 (0.51%) | $128.92 | $126.95 | 2.47 M | $27.49 B |
| 09/13/2024 | $124.85 | $127.09 (1.79%) | $127.34 | $124.61 | 3.02 M | $27.20 B |
| 09/12/2024 | $122.44 | $123.55 (0.91%) | $123.67 | $122.08 | 1.57 M | $26.44 B |
| 09/11/2024 | $121.03 | $122.23 (0.99%) | $122.41 | $120.00 | 2.19 M | $26.16 B |
| 09/10/2024 | $122.13 | $121.63 (-0.41%) | $122.85 | $120.92 | 2.31 M | $26.03 B |
| 09/09/2024 | $121.88 | $122.17 (0.24%) | $122.76 | $121.06 | 3.90 M | $26.15 B |
| 09/06/2024 | $122.75 | $121.90 (-0.69%) | $122.98 | $121.77 | 1.52 M | $26.09 B |
| 09/05/2024 | $123.45 | $122.31 (-0.92%) | $123.63 | $121.83 | 1.17 M | $26.18 B |
| 09/04/2024 | $122.60 | $122.53 (-0.06%) | $123.73 | $121.65 | 1.31 M | $26.22 B |
| 09/03/2024 | $120.36 | $122.18 (1.51%) | $123.11 | $120.00 | 1.89 M | $26.15 B |
| 08/30/2024 | $120.00 | $120.69 (0.58%) | $120.97 | $119.73 | 1.36 M | $25.83 B |
| 08/29/2024 | $119.23 | $119.83 (0.5%) | $119.89 | $118.10 | 1.08 M | $25.65 B |
| 08/28/2024 | $119.49 | $119.29 (-0.17%) | $120.14 | $118.87 | 1.34 M | $25.53 B |
| 08/27/2024 | $119.27 | $119.08 (-0.16%) | $119.67 | $118.75 | 1.12 M | $25.48 B |
| 08/26/2024 | $119.03 | $119.50 (0.39%) | $120.10 | $118.88 | 2.48 M | $25.57 B |
| 08/23/2024 | $119.30 | $118.80 (-0.42%) | $119.56 | $118.53 | 1.33 M | $25.42 B |
| 08/22/2024 | $118.80 | $118.80 (0%) | $119.20 | $118.48 | 1.31 M | $25.42 B |
| 08/21/2024 | $118.85 | $118.88 (0.03%) | $119.42 | $118.51 | 1.72 M | $25.44 B |
| 08/20/2024 | $118.43 | $118.88 (0.38%) | $119.10 | $118.23 | 1.54 M | $25.44 B |
| 08/19/2024 | $118.01 | $118.39 (0.32%) | $118.60 | $117.58 | 1.09 M | $25.34 B |
| 08/16/2024 | $117.59 | $117.60 (0.01%) | $118.39 | $116.91 | 1.21 M | $25.17 B |
| 08/15/2024 | $117.04 | $117.10 (0.05%) | $117.65 | $116.43 | 1.62 M | $25.06 B |
| 08/14/2024 | $116.65 | $117.99 (1.15%) | $119.36 | $116.37 | 1.99 M | $25.25 B |