Entergy Corp (NY: ETR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	150.53	152.76	149.78	151.55	1,693,001	+0.84(+0.56%)
Nov 20, 2024	150.57	151.87	149.74	150.71	1,841,638	+0.82(+0.55%)
Nov 19, 2024	148.37	150.17	147.43	149.89	1,075,216	+0.62(+0.42%)
Nov 18, 2024	148.67	151.22	148.67	149.27	1,400,147	+0.15(+0.10%)
Nov 15, 2024	147.50	149.77	147.12	149.12	2,594,274	+2.08(+1.41%)
Nov 14, 2024	148.06	148.52	146.85	147.04	1,750,877	-0.57(-0.39%)
Nov 13, 2024	148.49	149.10	146.48	147.61	1,647,422	-1.62(-1.09%)
Nov 12, 2024	149.98	150.69	148.45	149.23	1,539,123	-1.12(-0.74%)
Nov 11, 2024	148.72	152.58	148.72	150.35	1,928,522	+1.37(+0.92%)
Nov 08, 2024	146.00	149.34	145.29	148.98	2,464,641	+3.02(+2.07%)
Nov 07, 2024	145.52	146.94	144.69	145.96	1,420,291	-0.10(-0.07%)
Nov 06, 2024	145.67	148.33	144.34	146.06	1,974,915	+0.11(+0.08%)
Nov 05, 2024	142.03	145.96	141.59	145.95	1,606,837	+3.52(+2.47%)
Nov 04, 2024	144.17	144.71	140.43	142.43	2,966,927	-2.36(-1.63%)
Nov 01, 2024	154.36	154.53	144.33	144.79	3,871,510	-9.99(-6.45%)
Oct 31, 2024	142.00	156.85	141.41	154.78	6,016,744	+20.38(+15.16%)
Oct 30, 2024	134.87	135.25	133.70	134.40	2,409,422	+0.27(+0.20%)
Oct 29, 2024	135.49	135.53	134.06	134.13	2,745,450	-2.19(-1.61%)
Oct 28, 2024	135.77	136.85	135.39	136.32	1,679,855	+0.94(+0.69%)
Oct 25, 2024	138.24	138.24	135.35	135.38	2,055,912	-2.09(-1.52%)
Oct 24, 2024	137.04	137.70	136.71	137.47	1,938,957	+0.52(+0.38%)
Oct 23, 2024	134.80	137.05	134.77	136.95	1,096,043	+1.97(+1.46%)
Oct 22, 2024	133.77	135.26	133.51	134.98	1,011,267	-0.06(-0.04%)
Oct 21, 2024	135.28	136.02	134.85	135.04	1,022,642	-0.24(-0.18%)
Oct 18, 2024	134.31	135.79	133.71	135.28	1,017,081	+0.65(+0.48%)
Oct 17, 2024	134.46	135.16	133.73	134.63	1,071,761	+0.31(+0.23%)
Oct 16, 2024	133.59	134.55	133.41	134.32	1,573,635	+0.96(+0.72%)
Oct 15, 2024	133.00	134.63	132.69	133.36	1,115,113	+1.46(+1.11%)
Oct 14, 2024	130.65	132.11	130.60	131.90	797,314	+1.26(+0.96%)
Oct 11, 2024	129.66	130.90	129.44	130.64	879,434	+1.58(+1.22%)
Oct 10, 2024	130.21	131.05	128.75	129.06	1,154,349	-0.99(-0.76%)
Oct 09, 2024	130.50	131.31	129.56	130.05	1,359,811	-0.48(-0.37%)
Oct 08, 2024	131.79	131.96	130.46	130.53	2,472,359	-0.37(-0.28%)
Oct 07, 2024	132.00	132.06	130.69	130.90	1,262,113	-1.60(-1.21%)
Oct 04, 2024	131.80	132.72	130.87	132.50	1,033,419	-0.50(-0.38%)
Oct 03, 2024	133.00	133.17	132.12	133.00	844,645	+0.27(+0.20%)
Oct 02, 2024	131.68	132.90	131.22	132.73	1,124,636	-0.22(-0.17%)
Oct 01, 2024	131.91	133.38	130.86	132.95	1,691,437	+1.34(+1.02%)
Sep 30, 2024	131.74	131.75	130.33	131.61	1,466,668	+0.48(+0.37%)
Sep 27, 2024	130.22	131.55	129.89	131.13	829,148	+1.55(+1.20%)
Sep 26, 2024	129.14	130.19	128.90	129.58	954,887	-0.16(-0.12%)
Sep 25, 2024	130.68	130.68	129.13	129.74	2,641,013	-0.29(-0.22%)
Sep 24, 2024	129.21	131.03	128.82	130.03	3,302,808	+0.00(+0.00%)
Sep 23, 2024	129.87	130.16	129.11	130.03	1,879,203	+0.78(+0.60%)
Sep 20, 2024	128.80	129.70	127.90	129.25	3,154,417	+1.57(+1.23%)
Sep 19, 2024	128.18	128.54	126.36	127.68	1,936,568	-0.93(-0.72%)
Sep 18, 2024	128.64	129.50	127.91	128.61	1,827,005	-0.47(-0.36%)
Sep 17, 2024	129.37	129.66	127.80	129.08	2,629,550	+0.62(+0.48%)
Sep 16, 2024	127.81	128.92	126.95	128.46	2,474,277	+1.37(+1.08%)
Sep 13, 2024	124.85	127.34	124.61	127.09	3,017,108	+3.54(+2.87%)
Sep 12, 2024	122.44	123.67	122.08	123.55	1,571,744	+1.32(+1.08%)
Sep 11, 2024	121.03	122.41	120.00	122.23	2,190,675	+0.60(+0.49%)
Sep 10, 2024	122.13	122.85	120.92	121.63	2,306,797	-0.54(-0.44%)
Sep 09, 2024	121.88	122.76	121.06	122.17	3,897,383	+0.27(+0.22%)
Sep 06, 2024	122.75	122.98	121.77	121.90	1,523,795	-0.41(-0.34%)
Sep 05, 2024	123.45	123.63	121.83	122.31	1,173,301	-0.22(-0.18%)
Sep 04, 2024	122.60	123.73	121.65	122.53	1,312,170	+0.35(+0.29%)