Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
88.15
+0.03 (0.03%)
At close: Jul 24, 2025, 4:00 PM
88.20
+0.05 (0.06%)
After-hours: Jul 24, 2025, 7:46 PM EDT

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202588.3088.9987.6388.1588.150.03%2,562,922
Jul 23, 202589.0889.3587.6088.1288.12-0.46%2,539,333
Jul 22, 202587.3688.6087.1088.5388.531.72%2,743,610
Jul 21, 202586.9887.1686.1287.0387.030.73%2,468,213
Jul 18, 202584.9186.4684.7686.4086.402.20%2,512,453
Jul 17, 202583.3285.2083.1484.5484.541.18%3,138,171
Jul 16, 202582.7883.6782.3883.5583.550.82%2,989,564
Jul 15, 202583.0083.6181.9182.8782.870.10%3,368,597
Jul 14, 202581.4983.0081.3582.7982.791.27%2,925,443
Jul 11, 202581.6282.0080.8781.7581.75-0.45%1,892,732
Jul 10, 202581.2082.3581.0682.1282.120.81%1,675,976
Jul 9, 202581.5181.7580.3581.4681.460.65%2,342,202
Jul 8, 202581.1881.4080.1180.9380.93-0.97%2,444,850
Jul 7, 202581.8382.0681.0781.7281.72-0.24%1,744,246
Jul 3, 202581.1482.2981.0581.9281.920.74%1,120,750
Jul 2, 202582.1982.8280.8481.3281.32-1.47%2,343,838
Jul 1, 202583.1083.2381.6582.5382.53-0.71%3,198,244
Jun 30, 202582.3383.1782.1383.1283.120.78%2,526,734
Jun 27, 202582.0283.0981.6482.4882.480.76%3,236,559
Jun 26, 202581.4782.2381.3581.8681.860.66%2,281,372
Jun 25, 202582.5882.8381.1581.3281.32-1.99%2,499,337
Jun 24, 202582.8683.7082.6882.9782.970.44%3,003,936
Jun 23, 202581.2482.6781.2482.6182.612.03%2,567,153
Jun 20, 202581.2282.0580.8780.9780.970.06%7,933,946
Jun 18, 202581.1781.4880.5080.9280.92-0.07%2,723,754
Jun 17, 202581.5381.6280.6880.9880.98-0.92%1,905,254
Jun 16, 202583.0183.2281.3781.7381.73-0.41%2,147,505
Jun 13, 202582.8383.1081.7782.0782.07-1.46%2,540,296
Jun 12, 202582.2383.3981.8783.2983.291.39%2,575,008
Jun 11, 202582.3382.9781.7982.1582.15-0.07%2,534,993
Jun 10, 202582.8283.1281.4882.2182.21-0.72%3,124,265
Jun 9, 202582.0183.7881.5582.8182.810.80%3,315,131
Jun 6, 202582.1482.6081.5382.1582.150.43%2,381,510
Jun 5, 202582.0182.3581.3081.8081.80-0.11%1,735,283
Jun 4, 202582.7783.2981.6481.8981.89-1.25%1,817,658
Jun 3, 202584.2084.2181.6782.9382.93-0.25%2,376,455
Jun 2, 202582.6283.3881.8983.1483.14-0.17%2,577,247
May 30, 202581.9783.4581.5083.2883.281.12%4,051,049
May 29, 202581.7382.7081.2482.3682.360.67%1,805,708
May 28, 202582.6282.8481.4081.8181.81-1.17%1,952,361
May 27, 202583.6283.6282.0882.7882.78-0.05%2,406,131
May 23, 202582.0482.9180.9882.8282.821.89%1,945,206
May 22, 202582.2882.3680.6081.2881.28-1.56%1,905,375
May 21, 202584.2884.4282.4482.5782.57-2.09%2,415,383
May 20, 202582.4984.6382.2884.3384.331.59%3,736,911
May 19, 202582.7683.1582.3183.0183.01-0.16%2,490,464
May 16, 202582.0383.1581.7883.1483.141.61%2,444,488
May 15, 202580.9382.5580.8381.8281.821.63%5,058,115
May 14, 202581.3681.3679.4080.5180.51-0.47%3,728,295
May 13, 202581.4382.1080.5680.8980.89-0.47%3,921,657