Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
94.61
-0.41 (-0.43%)
Oct 29, 2025, 11:12 AM EDT - Market open
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 94.00 | 96.75 | 92.76 | 95.40 | - | 0.40% | 766,619 |
| Oct 28, 2025 | 98.00 | 98.00 | 95.01 | 95.02 | 95.02 | -2.40% | 2,543,319 |
| Oct 27, 2025 | 97.33 | 97.38 | 95.73 | 97.36 | 97.36 | 0.81% | 3,179,857 |
| Oct 24, 2025 | 96.12 | 97.22 | 95.73 | 96.58 | 96.58 | 0.95% | 2,217,642 |
| Oct 23, 2025 | 96.21 | 96.72 | 95.44 | 95.67 | 95.67 | -0.34% | 1,964,844 |
| Oct 22, 2025 | 95.98 | 96.54 | 95.59 | 96.00 | 96.00 | 0.36% | 2,018,871 |
| Oct 21, 2025 | 96.84 | 97.11 | 95.03 | 95.66 | 95.66 | -1.09% | 1,999,862 |
| Oct 20, 2025 | 96.38 | 96.94 | 95.58 | 96.71 | 96.71 | 0.91% | 2,793,404 |
| Oct 17, 2025 | 96.36 | 96.59 | 95.44 | 95.84 | 95.84 | -0.19% | 2,332,448 |
| Oct 16, 2025 | 98.00 | 98.56 | 95.98 | 96.02 | 96.02 | -1.67% | 1,894,751 |
| Oct 15, 2025 | 97.07 | 97.90 | 96.78 | 97.65 | 97.65 | 1.02% | 2,125,019 |
| Oct 14, 2025 | 95.55 | 97.29 | 95.31 | 96.66 | 96.66 | 0.98% | 2,648,389 |
| Oct 13, 2025 | 95.45 | 96.53 | 95.34 | 95.72 | 95.72 | 0.48% | 2,186,439 |
| Oct 10, 2025 | 95.94 | 97.40 | 95.00 | 95.26 | 95.26 | -0.38% | 3,743,792 |
| Oct 9, 2025 | 97.28 | 97.61 | 95.46 | 95.62 | 95.62 | -1.08% | 2,244,590 |
| Oct 8, 2025 | 96.56 | 97.40 | 95.88 | 96.66 | 96.66 | 0.71% | 2,858,996 |
| Oct 7, 2025 | 97.64 | 97.76 | 95.21 | 95.98 | 95.98 | -1.54% | 3,571,130 |
| Oct 6, 2025 | 95.60 | 98.58 | 95.60 | 97.48 | 97.48 | 2.19% | 4,137,291 |
| Oct 3, 2025 | 95.91 | 96.61 | 94.26 | 95.39 | 95.39 | 1.95% | 3,714,218 |
| Oct 2, 2025 | 93.20 | 94.07 | 92.35 | 93.57 | 93.57 | 0.18% | 2,708,988 |
| Oct 1, 2025 | 93.23 | 94.31 | 93.02 | 93.40 | 93.40 | 0.23% | 2,398,481 |
| Sep 30, 2025 | 93.65 | 93.92 | 91.65 | 93.19 | 93.19 | -0.38% | 3,040,874 |
| Sep 29, 2025 | 92.45 | 93.81 | 91.90 | 93.55 | 93.55 | 1.41% | 3,821,772 |
| Sep 26, 2025 | 90.82 | 92.29 | 90.48 | 92.25 | 92.25 | 2.13% | 2,671,242 |
| Sep 25, 2025 | 91.25 | 91.67 | 90.21 | 90.33 | 90.33 | -1.38% | 2,869,679 |
| Sep 24, 2025 | 91.43 | 91.74 | 90.73 | 91.59 | 91.59 | 0.81% | 2,524,549 |
| Sep 23, 2025 | 89.25 | 90.98 | 88.90 | 90.85 | 90.85 | 1.80% | 2,134,538 |
| Sep 22, 2025 | 88.66 | 89.41 | 88.06 | 89.24 | 89.24 | 0.64% | 2,325,214 |
| Sep 19, 2025 | 88.52 | 89.28 | 87.69 | 88.67 | 88.67 | 0.96% | 4,786,668 |
| Sep 18, 2025 | 87.90 | 88.57 | 87.38 | 87.83 | 87.83 | -0.40% | 2,464,917 |
| Sep 17, 2025 | 88.45 | 88.85 | 87.93 | 88.18 | 88.18 | -0.09% | 2,936,827 |
| Sep 16, 2025 | 90.19 | 90.46 | 88.17 | 88.26 | 88.26 | -2.14% | 1,967,594 |
| Sep 15, 2025 | 90.17 | 90.70 | 89.99 | 90.19 | 90.19 | -0.11% | 2,062,310 |
| Sep 12, 2025 | 89.73 | 90.74 | 89.73 | 90.29 | 90.29 | 0.48% | 2,082,860 |
| Sep 11, 2025 | 88.65 | 89.94 | 88.37 | 89.86 | 89.86 | 1.61% | 2,366,055 |
| Sep 10, 2025 | 86.90 | 88.52 | 86.90 | 88.44 | 88.44 | 1.64% | 2,756,716 |
| Sep 9, 2025 | 86.70 | 87.47 | 86.49 | 87.01 | 87.01 | 0.21% | 1,936,790 |
| Sep 8, 2025 | 87.69 | 88.00 | 86.40 | 86.83 | 86.83 | -1.05% | 3,264,579 |
| Sep 5, 2025 | 88.32 | 88.56 | 86.81 | 87.75 | 87.75 | -0.49% | 1,952,050 |
| Sep 4, 2025 | 88.78 | 89.60 | 87.45 | 88.18 | 88.18 | 1.12% | 3,500,036 |
| Sep 3, 2025 | 87.04 | 87.64 | 86.71 | 87.20 | 87.20 | -0.24% | 1,540,509 |
| Sep 2, 2025 | 87.63 | 88.07 | 86.89 | 87.41 | 87.41 | -0.77% | 1,727,822 |
| Aug 29, 2025 | 88.26 | 88.69 | 87.86 | 88.09 | 88.09 | -0.05% | 1,705,187 |
| Aug 28, 2025 | 89.30 | 89.69 | 87.85 | 88.13 | 88.13 | -1.59% | 5,441,294 |
| Aug 27, 2025 | 89.54 | 90.00 | 88.84 | 89.55 | 89.55 | -0.04% | 1,632,425 |
| Aug 26, 2025 | 89.26 | 89.86 | 88.64 | 89.59 | 89.59 | 0.47% | 3,385,569 |
| Aug 25, 2025 | 89.03 | 89.70 | 89.00 | 89.17 | 89.17 | -0.18% | 1,539,983 |
| Aug 22, 2025 | 89.82 | 90.27 | 88.84 | 89.33 | 89.33 | 0.12% | 2,029,223 |
| Aug 21, 2025 | 89.80 | 90.07 | 88.58 | 89.22 | 89.22 | -0.68% | 1,459,567 |
| Aug 20, 2025 | 89.07 | 90.35 | 88.90 | 89.83 | 89.83 | 1.15% | 2,621,017 |