Skip to main content
logo
Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
91.83
-0.98 (-1.06%)
At close: Dec 17, 2025, 4:00 PM EST
91.83
0.00 (0.00%)
After-hours: Dec 17, 2025, 7:00 PM EST

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202592.9793.1491.6791.8391.83-1.06%3,447,328
Dec 16, 202593.4494.2092.6392.8192.81-1.00%2,113,025
Dec 15, 202592.1394.0291.5893.7593.751.52%2,400,878
Dec 12, 202593.3693.5891.7192.3592.35-1.04%3,156,678
Dec 11, 202592.9893.8692.6093.3293.32-0.01%2,393,265
Dec 10, 202593.2393.5592.2193.3393.330.11%2,217,992
Dec 9, 202593.2394.2493.2193.2393.230.36%2,972,371
Dec 8, 202594.1794.2192.5592.9092.90-1.40%3,216,061
Dec 5, 202593.9394.8293.6394.2294.22-0.25%3,284,712
Dec 4, 202593.9695.0093.4094.4694.460.23%3,728,753
Dec 3, 202593.2594.2692.3994.2494.241.37%5,601,068
Dec 2, 202595.0795.0792.9292.9792.97-1.71%2,027,618
Dec 1, 202596.6796.9994.4294.5994.59-3.00%2,295,435
Nov 28, 202597.0097.6696.6697.5297.521.00%928,179
Nov 26, 202595.9396.8695.5496.5596.551.34%1,894,557
Nov 25, 202595.8096.0394.5895.2795.27-0.22%2,314,005
Nov 24, 202593.7095.7493.1695.4895.481.90%3,476,715
Nov 21, 202593.5794.2192.7493.7093.700.37%2,593,550
Nov 20, 202594.6395.8993.3593.3593.35-0.72%3,767,147
Nov 19, 202594.4595.1093.7094.0394.03-0.43%2,179,320
Nov 18, 202595.5496.2094.4394.4494.44-1.15%2,481,865
Nov 17, 202595.4596.3894.7595.5495.540.52%2,949,066
Nov 14, 202594.2995.6593.9895.0595.050.67%2,465,007
Nov 13, 202595.4396.0094.3094.4294.42-2.20%2,706,508
Nov 12, 202596.8997.2196.2596.5495.90-0.34%2,247,194
Nov 11, 202596.8097.3395.7596.8796.23-0.25%2,197,922
Nov 10, 202597.2198.4697.0097.1196.47-0.08%2,657,551
Nov 7, 202595.8997.1995.1797.1996.551.56%2,658,677
Nov 6, 202596.2396.7695.6795.7095.07-0.60%1,786,484
Nov 5, 202596.2697.1095.4696.2895.640.05%2,212,765
Nov 4, 202596.8897.0995.8596.2395.59-0.66%2,511,396
Nov 3, 202595.8297.4794.9396.8796.230.81%3,291,583
Oct 31, 202596.1297.0195.5696.0995.450.04%3,196,601
Oct 30, 202595.1897.2295.1096.0595.410.62%3,029,593
Oct 29, 202594.0096.9792.7695.4694.830.46%4,739,569
Oct 28, 202598.0098.0095.0195.0294.39-2.40%2,543,319
Oct 27, 202597.3397.3895.7397.3696.710.81%3,179,857
Oct 24, 202596.1297.2295.7396.5895.940.95%2,217,642
Oct 23, 202596.2196.7295.4495.6795.04-0.34%1,964,844
Oct 22, 202595.9896.5495.5996.0095.360.36%2,018,871
Oct 21, 202596.8497.1195.0395.6695.03-1.09%1,999,862
Oct 20, 202596.3896.9495.5896.7196.070.91%2,793,404
Oct 17, 202596.3696.5995.4495.8495.20-0.19%2,332,448
Oct 16, 202598.0098.5695.9896.0295.38-1.67%1,894,751
Oct 15, 202597.0797.9096.7897.6597.001.02%2,125,019
Oct 14, 202595.5597.2995.3196.6696.020.98%2,648,389
Oct 13, 202595.4596.5395.3495.7295.090.48%2,186,439
Oct 10, 202595.9497.4095.0095.2694.63-0.38%3,743,792
Oct 9, 202597.2897.6195.4695.6294.99-1.08%2,244,590
Oct 8, 202596.5697.4095.8896.6696.020.71%2,858,996