Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
81.33
+0.15 (0.18%)
Mar 7, 2025, 4:00 PM EST - Market closed
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 81.16 | 82.45 | 79.93 | 81.33 | 81.33 | 0.18% | 4,768,279 |
| 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 |
| Jan 31, 2025 | 81.07 | 81.74 | 80.71 | 81.08 | 80.49 | -0.12% | 7,475,584 |
| Jan 30, 2025 | 80.45 | 81.50 | 80.07 | 81.18 | 80.59 | 2.45% | 3,595,496 |
| Jan 29, 2025 | 77.95 | 80.24 | 77.68 | 79.24 | 78.66 | 2.09% | 4,953,232 |
| Jan 28, 2025 | 79.04 | 79.09 | 75.55 | 77.62 | 77.06 | -1.48% | 7,949,473 |
| Jan 27, 2025 | 81.80 | 82.67 | 77.75 | 78.79 | 78.22 | -4.52% | 7,685,178 |
| Jan 24, 2025 | 81.85 | 82.80 | 81.71 | 82.52 | 81.92 | 0.76% | 4,218,568 |
| Jan 23, 2025 | 82.99 | 83.16 | 81.73 | 81.90 | 81.30 | -0.84% | 4,066,169 |
| Jan 22, 2025 | 83.43 | 83.43 | 82.08 | 82.59 | 81.99 | -1.23% | 3,043,232 |
| Jan 21, 2025 | 82.69 | 84.26 | 82.60 | 83.62 | 83.01 | 1.99% | 3,129,087 |
| Jan 17, 2025 | 81.21 | 82.50 | 80.88 | 81.99 | 81.39 | 0.84% | 2,853,139 |
| Jan 16, 2025 | 78.78 | 81.37 | 78.66 | 81.31 | 80.72 | 2.94% | 3,968,586 |
| Jan 15, 2025 | 78.44 | 79.34 | 78.18 | 78.99 | 78.42 | 1.84% | 3,611,646 |
| Jan 14, 2025 | 77.04 | 77.94 | 76.64 | 77.56 | 77.00 | 0.64% | 3,671,555 |
| Jan 13, 2025 | 76.09 | 77.16 | 75.04 | 77.07 | 76.51 | 1.16% | 4,703,331 |
| Jan 10, 2025 | 76.45 | 76.80 | 75.47 | 76.19 | 75.64 | -0.54% | 3,089,072 |
| Jan 8, 2025 | 75.83 | 76.88 | 75.19 | 76.60 | 76.04 | 0.84% | 3,373,563 |
| Jan 7, 2025 | 75.49 | 76.73 | 75.49 | 75.96 | 75.41 | 0.93% | 2,420,123 |
| Jan 6, 2025 | 76.51 | 76.64 | 75.01 | 75.26 | 74.71 | -1.85% | 2,733,493 |
| Jan 3, 2025 | 75.67 | 77.16 | 74.81 | 76.68 | 76.12 | 1.70% | 2,740,139 |
| Jan 2, 2025 | 76.27 | 76.54 | 74.77 | 75.40 | 74.85 | -0.55% | 3,188,089 |
| Dec 31, 2024 | 75.79 | 76.19 | 75.24 | 75.82 | 75.27 | 0.09% | 2,015,395 |
| Dec 30, 2024 | 75.51 | 76.04 | 74.72 | 75.75 | 75.20 | -0.01% | 1,829,751 |
| Dec 27, 2024 | 75.43 | 76.28 | 75.25 | 75.76 | 75.21 | -0.24% | 1,429,306 |
| Dec 26, 2024 | 76.07 | 76.22 | 75.50 | 75.94 | 75.39 | -0.38% | 1,391,078 |
| Dec 24, 2024 | 75.57 | 76.25 | 75.31 | 76.23 | 75.68 | 1.06% | 830,719 |
| Dec 23, 2024 | 74.71 | 75.55 | 74.19 | 75.43 | 74.88 | 0.40% | 2,524,342 |