-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+5.13% -
3 MONTH PERFORMANCE
+15.08% -
6 MONTH PERFORMANCE
+20.22% -
YEAR-TO-DATE PERFORMANCE
+22.10% -
1 YEAR PERFORMANCE
+29.05%
Entergy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $122.44 | $123.54 (0.9%) | $123.67 | $122.08 | 1.21 M | $26.39 B |
| 09/11/2024 | $121.03 | $122.23 (0.99%) | $122.41 | $120.00 | 2.19 M | $26.11 B |
| 09/10/2024 | $122.13 | $121.63 (-0.41%) | $122.85 | $120.92 | 2.31 M | $25.98 B |
| 09/09/2024 | $121.88 | $122.17 (0.24%) | $122.76 | $121.06 | 3.90 M | $26.10 B |
| 09/06/2024 | $122.75 | $121.90 (-0.69%) | $122.98 | $121.77 | 1.52 M | $26.04 B |
| 09/05/2024 | $123.45 | $122.31 (-0.92%) | $123.63 | $121.83 | 1.17 M | $26.13 B |
| 09/04/2024 | $122.60 | $122.53 (-0.06%) | $123.73 | $121.65 | 1.31 M | $26.17 B |
| 09/03/2024 | $120.36 | $122.18 (1.51%) | $123.11 | $120.00 | 1.89 M | $26.10 B |
| 08/30/2024 | $120.00 | $120.69 (0.58%) | $120.97 | $119.73 | 1.36 M | $25.78 B |
| 08/29/2024 | $119.23 | $119.83 (0.5%) | $119.89 | $118.10 | 1.08 M | $25.60 B |
| 08/28/2024 | $119.49 | $119.29 (-0.17%) | $120.14 | $118.87 | 1.34 M | $25.48 B |
| 08/27/2024 | $119.27 | $119.08 (-0.16%) | $119.67 | $118.75 | 1.12 M | $25.44 B |
| 08/26/2024 | $119.03 | $119.50 (0.39%) | $120.10 | $118.88 | 2.48 M | $25.53 B |
| 08/23/2024 | $119.30 | $118.80 (-0.42%) | $119.56 | $118.53 | 1.33 M | $25.38 B |
| 08/22/2024 | $118.80 | $118.80 (0%) | $119.20 | $118.48 | 1.31 M | $25.38 B |
| 08/21/2024 | $118.85 | $118.88 (0.03%) | $119.42 | $118.51 | 1.72 M | $25.39 B |
| 08/20/2024 | $118.43 | $118.88 (0.38%) | $119.10 | $118.23 | 1.54 M | $25.39 B |
| 08/19/2024 | $118.01 | $118.39 (0.32%) | $118.60 | $117.58 | 1.09 M | $25.29 B |
| 08/16/2024 | $117.59 | $117.60 (0.01%) | $118.39 | $116.91 | 1.21 M | $25.12 B |
| 08/15/2024 | $117.04 | $117.10 (0.05%) | $117.65 | $116.43 | 1.62 M | $25.01 B |
| 08/14/2024 | $116.65 | $117.99 (1.15%) | $119.36 | $116.37 | 1.99 M | $25.20 B |
| 08/13/2024 | $116.81 | $117.27 (0.39%) | $117.47 | $116.33 | 1.24 M | $25.05 B |
| 08/12/2024 | $117.63 | $117.52 (-0.09%) | $118.00 | $116.73 | 1.41 M | $25.10 B |
| 08/09/2024 | $117.22 | $117.53 (0.26%) | $117.74 | $115.31 | 1.15 M | $25.11 B |
| 08/08/2024 | $115.16 | $117.22 (1.79%) | $117.92 | $115.16 | 2.30 M | $25.04 B |
| 08/07/2024 | $116.62 | $116.98 (0.31%) | $118.67 | $115.80 | 1.92 M | $24.99 B |
| 08/06/2024 | $115.79 | $116.16 (0.32%) | $117.84 | $115.53 | 1.97 M | $24.81 B |
| 08/05/2024 | $121.16 | $115.51 (-4.66%) | $121.79 | $115.43 | 1.81 M | $24.67 B |
| 08/02/2024 | $122.64 | $120.80 (-1.5%) | $123.61 | $118.01 | 2.48 M | $25.80 B |
| 08/01/2024 | $117.50 | $120.82 (2.83%) | $121.18 | $116.20 | 2.11 M | $25.81 B |
| 07/31/2024 | $116.65 | $115.97 (-0.58%) | $117.00 | $114.94 | 1.88 M | $24.77 B |
| 07/30/2024 | $113.96 | $116.34 (2.09%) | $116.54 | $113.96 | 1.41 M | $24.85 B |
| 07/29/2024 | $113.63 | $114.36 (0.64%) | $114.87 | $112.93 | 1.36 M | $24.38 B |
| 07/26/2024 | $112.00 | $113.63 (1.46%) | $114.18 | $112.00 | 1.41 M | $24.22 B |
| 07/25/2024 | $112.57 | $111.42 (-1.02%) | $113.64 | $110.70 | 1.42 M | $23.75 B |
| 07/24/2024 | $111.22 | $111.86 (0.58%) | $112.06 | $110.42 | 1.10 M | $23.84 B |
| 07/23/2024 | $110.86 | $110.35 (-0.46%) | $110.96 | $110.15 | 682,200 | $23.52 B |
| 07/22/2024 | $110.23 | $111.02 (0.72%) | $111.50 | $110.08 | 817,266 | $23.66 B |
| 07/19/2024 | $111.40 | $110.48 (-0.83%) | $111.40 | $110.02 | 1.01 M | $23.55 B |
| 07/18/2024 | $110.02 | $110.73 (0.65%) | $112.22 | $110.02 | 972,893 | $23.60 B |
| 07/17/2024 | $108.91 | $110.64 (1.59%) | $111.14 | $108.45 | 1.35 M | $23.58 B |
| 07/16/2024 | $107.80 | $108.47 (0.62%) | $108.90 | $107.57 | 1.33 M | $23.12 B |
| 07/15/2024 | $108.57 | $106.83 (-1.6%) | $108.60 | $106.78 | 1.34 M | $22.77 B |
| 07/12/2024 | $108.95 | $109.17 (0.2%) | $109.86 | $108.61 | 1.04 M | $23.27 B |
| 07/11/2024 | $106.47 | $108.49 (1.9%) | $108.75 | $106.27 | 1.39 M | $23.12 B |
| 07/10/2024 | $105.58 | $105.92 (0.32%) | $105.93 | $104.91 | 1.29 M | $22.58 B |
| 07/09/2024 | $104.57 | $104.95 (0.36%) | $105.59 | $104.13 | 1.36 M | $22.37 B |
| 07/08/2024 | $105.29 | $104.75 (-0.51%) | $105.64 | $104.31 | 1.87 M | $22.33 B |
| 07/05/2024 | $105.44 | $105.37 (-0.07%) | $106.00 | $104.94 | 2.58 M | $22.46 B |
| 07/03/2024 | $105.97 | $105.55 (-0.4%) | $107.33 | $105.50 | 1.12 M | $22.50 B |
| 07/02/2024 | $105.85 | $105.89 (0.04%) | $106.52 | $105.69 | 1.53 M | $22.57 B |
| 07/01/2024 | $107.45 | $105.74 (-1.59%) | $107.72 | $105.56 | 1.05 M | $22.54 B |
| 06/28/2024 | $107.19 | $107.00 (-0.18%) | $107.33 | $106.45 | 2.55 M | $22.81 B |
| 06/27/2024 | $106.45 | $106.76 (0.29%) | $106.80 | $105.92 | 947,029 | $22.76 B |
| 06/26/2024 | $106.17 | $106.40 (0.22%) | $106.59 | $105.35 | 935,569 | $22.68 B |
| 06/25/2024 | $107.60 | $106.65 (-0.88%) | $107.64 | $105.72 | 1.82 M | $22.73 B |
| 06/24/2024 | $106.00 | $107.73 (1.63%) | $108.36 | $105.99 | 1.37 M | $22.96 B |
| 06/21/2024 | $106.19 | $105.81 (-0.36%) | $107.40 | $105.59 | 2.57 M | $22.55 B |
| 06/20/2024 | $106.00 | $106.29 (0.27%) | $107.05 | $105.85 | 1.75 M | $22.66 B |
| 06/18/2024 | $106.18 | $106.05 (-0.12%) | $106.98 | $105.58 | 1.50 M | $22.60 B |
| 06/17/2024 | $106.18 | $106.37 (0.18%) | $107.20 | $105.64 | 1.59 M | $22.67 B |
| 06/14/2024 | $106.51 | $107.02 (0.48%) | $107.33 | $106.13 | 1.53 M | $22.81 B |
| 06/13/2024 | $107.49 | $107.10 (-0.36%) | $107.62 | $105.63 | 1.86 M | $22.83 B |
| 06/12/2024 | $108.90 | $107.36 (-1.41%) | $109.10 | $106.66 | 2.18 M | $22.88 B |