Entergy Stock Price History

ETR Stock  USD 151.06  0.49  0.32%   
Below is the normalized historical share price chart for Entergy extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Entergy stands at 151.06, as last reported on the 24th of November, with the highest price reaching 153.27 and the lowest price hitting 150.95 during the day.
IPO Date
1st of June 1972
200 Day MA
116.2848
50 Day MA
137.73
Beta
0.701
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Entergy Stock, it is important to understand the factors that can impact its price. Entergy appears to be very steady, given 3 months investment horizon. Entergy secures Sharpe Ratio (or Efficiency) of 0.18, which denotes the company had a 0.18% return per unit of risk over the last 3 months. We have found thirty technical indicators for Entergy, which you can use to evaluate the volatility of the firm. Please utilize Entergy's Mean Deviation of 0.9723, downside deviation of 1.5, and Coefficient Of Variation of 549.41 to check if our risk estimates are consistent with your expectations.
  
At this time, Entergy's Preferred Stock Total Equity is relatively stable compared to the past year. As of 11/24/2024, Capital Stock is likely to grow to about 39.7 M, while Total Stockholder Equity is likely to drop slightly above 9.9 B. . As of 11/24/2024, Price Earnings To Growth Ratio is likely to grow to 0.09, while Price To Sales Ratio is likely to drop 0.98. Entergy Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1793

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsETR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.21
  actual daily
19
81% of assets are more volatile

Expected Return

 0.4
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average Entergy is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Entergy by adding it to a well-diversified portfolio.
Price Book
2.1545
Enterprise Value Ebitda
13.1461
Price Sales
2.7304
Shares Float
213.3 M
Dividend Share
4.52

Entergy Stock Price History Chart

There are several ways to analyze Entergy Stock price data. The simplest method is using a basic Entergy candlestick price chart, which shows Entergy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 31, 2024153.54
Lowest PriceAugust 30, 2024119.72

Entergy November 24, 2024 Stock Price Synopsis

Various analyses of Entergy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Entergy Stock. It can be used to describe the percentage change in the price of Entergy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Entergy Stock.
Entergy Price Rate Of Daily Change 1.00 
Entergy Price Action Indicator(1.30)
Entergy Price Daily Balance Of Power(0.21)

Entergy November 24, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Entergy Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Entergy intraday prices and daily technical indicators to check the level of noise trading in Entergy Stock and then apply it to test your longer-term investment strategies against Entergy.

Entergy Stock Price History Data

The price series of Entergy for the period between Mon, Aug 26, 2024 and Sun, Nov 24, 2024 has a statistical range of 35.7 with a coefficient of variation of 7.76. Under current investment horizon, the daily prices are spread out with arithmetic mean of 132.83. The median price for the last 90 days is 131.43. The company completed 2:1 stock split on 13th of December 2024. Entergy completed dividends distribution on 2024-11-13.
OpenHighLowCloseVolume
11/24/2024
 153.00  153.27  150.95  151.06 
11/22/2024 153.00  153.27  150.95  151.06  1,850,004 
11/21/2024 150.53  152.76  149.78  151.55  1,693,001 
11/20/2024 150.57  151.87  149.74  150.71  1,841,638 
11/19/2024 148.37  150.17  147.43  149.89  1,075,113 
11/18/2024 148.67  151.22  148.67  149.27  1,400,069 
11/15/2024 147.50  149.77  147.12  149.12  2,589,141 
11/14/2024 148.06  148.52  146.85  147.04  1,709,459 
11/13/2024 148.49  149.10  146.48  147.61  1,646,342 
11/12/2024 148.77  149.48  147.26  148.03  1,539,154 
11/11/2024 147.52  151.35  147.52  149.14  1,928,531 
11/08/2024 144.83  148.14  144.12  147.78  2,464,641 
11/07/2024 144.35  145.76  143.53  144.79  1,420,303 
11/06/2024 144.50  147.14  143.18  144.89  1,975,016 
11/05/2024 140.89  144.79  140.45  144.78  1,606,982 
11/04/2024 143.01  143.55  139.30  141.28  2,966,928 
11/01/2024 153.12  153.29  143.17  143.63  3,871,509 
10/31/2024 140.86  155.59  140.27  153.54  6,016,765 
10/30/2024 133.79  134.16  132.62  133.32  2,395,928 
10/29/2024 134.40  134.44  132.98  133.05  2,745,450 
10/28/2024 134.68  135.75  134.30  135.22  1,679,891 
10/25/2024 137.13  137.13  134.26  134.29  2,055,912 
10/24/2024 135.94  136.59  135.61  136.36  1,938,996 
10/23/2024 133.72  135.95  133.69  135.85  1,096,043 
10/22/2024 132.69  134.17  132.44  133.89  1,011,292 
10/21/2024 134.19  134.93  133.77  133.95  1,022,642 
10/18/2024 133.23  134.70  132.63  134.19  1,017,080 
10/17/2024 133.38  134.07  132.65  133.55  1,071,791 
10/16/2024 132.52  133.47  132.34  133.24  1,573,635 
10/15/2024 131.93  133.55  131.62  132.29  1,115,135 
10/14/2024 129.60  131.05  129.55  130.84  797,295 
10/11/2024 128.62  129.85  128.40  129.59  879,433 
10/10/2024 129.16  130.00  127.72  128.02  1,154,356 
10/09/2024 129.45  130.25  128.52  129.00  1,359,952 
10/08/2024 130.73  130.90  129.41  129.48  2,472,365 
10/07/2024 130.94  131.00  129.64  129.85  1,262,215 
10/04/2024 130.74  131.65  129.82  131.43  1,033,419 
10/03/2024 131.93  132.10  131.06  131.93  844,645 
10/02/2024 130.62  131.83  130.16  131.66  1,124,636 
10/01/2024 130.85  132.31  129.81  131.88  1,691,476 
09/30/2024 130.68  130.69  129.28  130.55  1,466,667 
09/27/2024 129.17  130.49  128.85  130.08  829,147 
09/26/2024 128.10  129.14  127.86  128.54  954,887 
09/25/2024 129.63  129.63  128.09  128.70  2,641,013 
09/24/2024 128.17  129.98  127.78  128.98  3,302,809 
09/23/2024 128.83  129.11  128.07  128.98  1,879,203 
09/20/2024 127.76  128.66  126.87  128.21  3,154,416 
09/19/2024 127.15  127.51  125.34  126.65  1,936,581 
09/18/2024 127.61  128.46  126.88  127.58  1,826,669 
09/17/2024 128.33  128.62  126.77  128.04  2,629,570 
09/16/2024 126.78  127.88  125.93  127.43  2,474,279 
09/13/2024 123.85  126.32  123.61  126.07  3,017,108 
09/12/2024 121.46  122.68  121.10  122.56  1,571,745 
09/11/2024 120.06  121.43  119.03  121.25  2,190,675 
09/10/2024 121.15  121.86  119.95  120.65  2,306,797 
09/09/2024 120.90  121.77  120.09  121.19  3,897,383 
09/06/2024 121.76  121.99  120.79  120.92  1,523,795 
09/05/2024 122.46  122.64  120.85  121.33  1,173,301 
09/04/2024 121.61  122.74  120.67  121.54  1,312,170 
09/03/2024 119.39  122.12  119.04  121.20  1,886,073 
08/30/2024 119.04  120.00  118.77  119.72  1,364,901 

About Entergy Stock history

Entergy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Entergy is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Entergy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Entergy stock prices may prove useful in developing a viable investing in Entergy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding212.4 M162.2 M
Net Income Applicable To Common Shares992.8 M688.4 M

Entergy Stock Technical Analysis

Entergy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Entergy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Entergy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

Entergy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Entergy's price direction in advance. Along with the technical and fundamental analysis of Entergy Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Entergy to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Entergy Stock Analysis

When running Entergy's price analysis, check to measure Entergy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Entergy is operating at the current time. Most of Entergy's value examination focuses on studying past and present price action to predict the probability of Entergy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Entergy's price. Additionally, you may evaluate how the addition of Entergy to your portfolios can decrease your overall portfolio volatility.