Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
82.58
+0.86 (1.05%)
At close: Apr 14, 2025, 4:00 PM
81.60
-0.98 (-1.19%)
After-hours: Apr 14, 2025, 7:55 PM EDT
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 82.54 | 83.38 | 82.08 | 82.58 | 82.58 | 1.05% | 2,604,914 |
| Apr 11, 2025 | 80.06 | 82.04 | 78.99 | 81.72 | 81.72 | 1.79% | 3,384,270 |
| Apr 10, 2025 | 79.90 | 81.36 | 78.46 | 80.28 | 80.28 | -0.29% | 5,178,070 |
| Apr 9, 2025 | 78.00 | 81.32 | 75.57 | 80.51 | 80.51 | 1.90% | 10,462,106 |
| Apr 8, 2025 | 81.67 | 81.77 | 78.07 | 79.01 | 79.01 | -0.42% | 5,000,245 |
| Apr 7, 2025 | 76.65 | 81.35 | 75.62 | 79.34 | 79.34 | 0.39% | 6,618,955 |
| Apr 4, 2025 | 85.02 | 85.02 | 78.51 | 79.03 | 79.03 | -7.09% | 7,635,602 |
| Apr 3, 2025 | 85.55 | 87.25 | 84.85 | 85.06 | 85.06 | -1.79% | 6,498,600 |
| Apr 2, 2025 | 85.52 | 86.94 | 85.02 | 86.61 | 86.61 | 1.11% | 3,126,041 |
| Apr 1, 2025 | 85.36 | 86.07 | 84.19 | 85.66 | 85.66 | 0.20% | 4,601,088 |
| Mar 31, 2025 | 84.36 | 85.65 | 84.16 | 85.49 | 85.49 | 1.28% | 6,230,824 |
| Mar 28, 2025 | 84.38 | 85.06 | 84.10 | 84.41 | 84.41 | 0.46% | 3,388,683 |
| Mar 27, 2025 | 84.08 | 84.83 | 83.44 | 84.02 | 84.02 | -0.11% | 4,320,684 |
| Mar 26, 2025 | 83.04 | 84.27 | 82.86 | 84.11 | 84.11 | 1.44% | 3,732,571 |
| Mar 25, 2025 | 84.02 | 84.09 | 82.42 | 82.92 | 82.92 | -1.30% | 4,658,305 |
| Mar 24, 2025 | 84.28 | 84.78 | 82.54 | 84.01 | 84.01 | 0.15% | 4,836,658 |
| Mar 21, 2025 | 83.50 | 84.40 | 83.39 | 83.88 | 83.88 | -0.90% | 9,132,309 |
| Mar 20, 2025 | 84.52 | 84.85 | 84.18 | 84.64 | 84.64 | -0.02% | 3,952,768 |
| Mar 19, 2025 | 83.81 | 84.96 | 83.12 | 84.66 | 84.66 | 1.41% | 7,870,833 |
| Mar 18, 2025 | 83.25 | 83.59 | 82.30 | 83.48 | 83.48 | -2.31% | 9,991,344 |
| Mar 17, 2025 | 84.99 | 86.42 | 84.56 | 85.45 | 85.45 | 0.54% | 2,590,688 |
| Mar 14, 2025 | 82.89 | 85.17 | 82.83 | 84.99 | 84.99 | 2.60% | 3,297,556 |
| Mar 13, 2025 | 82.65 | 83.23 | 81.75 | 82.84 | 82.84 | 0.24% | 2,759,823 |
| Mar 12, 2025 | 83.28 | 84.44 | 82.53 | 82.64 | 82.64 | 0.32% | 4,793,474 |
| Mar 11, 2025 | 80.61 | 83.26 | 80.29 | 82.38 | 82.38 | 2.39% | 5,745,237 |
| Mar 10, 2025 | 80.67 | 81.22 | 78.94 | 80.46 | 80.46 | -1.07% | 6,145,215 |
| Mar 7, 2025 | 81.16 | 82.45 | 79.93 | 81.33 | 81.33 | 0.18% | 4,808,976 |
| Mar 6, 2025 | 83.83 | 83.94 | 80.99 | 81.18 | 81.18 | -4.11% | 3,903,579 |
| Mar 5, 2025 | 84.50 | 85.39 | 83.96 | 84.66 | 84.66 | -0.49% | 2,250,499 |
| Mar 4, 2025 | 87.60 | 88.00 | 84.95 | 85.08 | 85.08 | -3.20% | 3,881,669 |
| Mar 3, 2025 | 86.86 | 88.02 | 86.60 | 87.89 | 87.89 | 0.66% | 3,920,519 |
| Feb 28, 2025 | 85.41 | 87.51 | 85.27 | 87.31 | 87.31 | 2.39% | 3,540,209 |
| Feb 27, 2025 | 86.06 | 86.91 | 85.13 | 85.27 | 85.27 | -1.02% | 2,979,303 |
| Feb 26, 2025 | 86.17 | 86.99 | 85.77 | 86.15 | 86.15 | 0.83% | 4,034,999 |
| Feb 25, 2025 | 85.36 | 85.67 | 83.30 | 85.44 | 85.44 | 0.18% | 4,079,092 |
| Feb 24, 2025 | 84.77 | 85.80 | 83.92 | 85.29 | 85.29 | 0.24% | 6,463,889 |
| Feb 21, 2025 | 85.28 | 86.37 | 84.22 | 85.09 | 85.09 | -0.90% | 4,755,063 |
| Feb 20, 2025 | 87.16 | 87.31 | 85.22 | 85.86 | 85.86 | -1.67% | 4,006,631 |
| Feb 19, 2025 | 87.56 | 87.89 | 86.47 | 87.32 | 87.32 | -0.09% | 4,675,065 |
| Feb 18, 2025 | 85.40 | 88.39 | 85.00 | 87.40 | 87.40 | 5.95% | 5,841,649 |
| Feb 14, 2025 | 83.13 | 84.46 | 82.45 | 82.49 | 82.49 | -0.91% | 3,916,803 |
| Feb 13, 2025 | 82.70 | 83.69 | 82.23 | 83.25 | 83.25 | 0.52% | 2,248,795 |
| Feb 12, 2025 | 80.74 | 83.00 | 80.60 | 82.82 | 82.82 | 0.98% | 2,680,315 |
| Feb 11, 2025 | 81.60 | 82.14 | 80.73 | 82.02 | 82.02 | 0.27% | 2,885,481 |
| Feb 10, 2025 | 81.82 | 82.04 | 80.72 | 81.80 | 81.80 | -0.73% | 4,117,812 |
| Feb 7, 2025 | 82.80 | 83.45 | 81.71 | 82.40 | 81.80 | -0.47% | 2,348,864 |
| Feb 6, 2025 | 83.12 | 83.36 | 82.32 | 82.79 | 82.19 | 0.35% | 2,232,191 |
| Feb 5, 2025 | 82.32 | 83.26 | 81.71 | 82.50 | 81.90 | 1.03% | 2,844,707 |
| Feb 4, 2025 | 81.49 | 82.50 | 80.66 | 81.66 | 81.07 | -0.46% | 2,770,524 |
| Feb 3, 2025 | 80.16 | 82.19 | 79.62 | 82.04 | 81.44 | 1.18% | 2,746,092 |