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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 88.30 | 88.99 | 87.63 | 88.15 | 88.15 | 0.03% | 2,562,922 |
Jul 23, 2025 | 89.08 | 89.35 | 87.60 | 88.12 | 88.12 | -0.46% | 2,539,333 |
Jul 22, 2025 | 87.36 | 88.60 | 87.10 | 88.53 | 88.53 | 1.72% | 2,743,610 |
Jul 21, 2025 | 86.98 | 87.16 | 86.12 | 87.03 | 87.03 | 0.73% | 2,468,213 |
Jul 18, 2025 | 84.91 | 86.46 | 84.76 | 86.40 | 86.40 | 2.20% | 2,512,453 |
Jul 17, 2025 | 83.32 | 85.20 | 83.14 | 84.54 | 84.54 | 1.18% | 3,138,171 |
Jul 16, 2025 | 82.78 | 83.67 | 82.38 | 83.55 | 83.55 | 0.82% | 2,989,564 |
Jul 15, 2025 | 83.00 | 83.61 | 81.91 | 82.87 | 82.87 | 0.10% | 3,368,597 |
Jul 14, 2025 | 81.49 | 83.00 | 81.35 | 82.79 | 82.79 | 1.27% | 2,925,443 |
Jul 11, 2025 | 81.62 | 82.00 | 80.87 | 81.75 | 81.75 | -0.45% | 1,892,732 |
Jul 10, 2025 | 81.20 | 82.35 | 81.06 | 82.12 | 82.12 | 0.81% | 1,675,976 |
Jul 9, 2025 | 81.51 | 81.75 | 80.35 | 81.46 | 81.46 | 0.65% | 2,342,202 |
Jul 8, 2025 | 81.18 | 81.40 | 80.11 | 80.93 | 80.93 | -0.97% | 2,444,850 |
Jul 7, 2025 | 81.83 | 82.06 | 81.07 | 81.72 | 81.72 | -0.24% | 1,744,246 |
Jul 3, 2025 | 81.14 | 82.29 | 81.05 | 81.92 | 81.92 | 0.74% | 1,120,750 |
Jul 2, 2025 | 82.19 | 82.82 | 80.84 | 81.32 | 81.32 | -1.47% | 2,343,838 |
Jul 1, 2025 | 83.10 | 83.23 | 81.65 | 82.53 | 82.53 | -0.71% | 3,198,244 |
Jun 30, 2025 | 82.33 | 83.17 | 82.13 | 83.12 | 83.12 | 0.78% | 2,526,734 |
Jun 27, 2025 | 82.02 | 83.09 | 81.64 | 82.48 | 82.48 | 0.76% | 3,236,559 |
Jun 26, 2025 | 81.47 | 82.23 | 81.35 | 81.86 | 81.86 | 0.66% | 2,281,372 |
Jun 25, 2025 | 82.58 | 82.83 | 81.15 | 81.32 | 81.32 | -1.99% | 2,499,337 |
Jun 24, 2025 | 82.86 | 83.70 | 82.68 | 82.97 | 82.97 | 0.44% | 3,003,936 |
Jun 23, 2025 | 81.24 | 82.67 | 81.24 | 82.61 | 82.61 | 2.03% | 2,567,153 |
Jun 20, 2025 | 81.22 | 82.05 | 80.87 | 80.97 | 80.97 | 0.06% | 7,933,946 |
Jun 18, 2025 | 81.17 | 81.48 | 80.50 | 80.92 | 80.92 | -0.07% | 2,723,754 |
Jun 17, 2025 | 81.53 | 81.62 | 80.68 | 80.98 | 80.98 | -0.92% | 1,905,254 |
Jun 16, 2025 | 83.01 | 83.22 | 81.37 | 81.73 | 81.73 | -0.41% | 2,147,505 |
Jun 13, 2025 | 82.83 | 83.10 | 81.77 | 82.07 | 82.07 | -1.46% | 2,540,296 |
Jun 12, 2025 | 82.23 | 83.39 | 81.87 | 83.29 | 83.29 | 1.39% | 2,575,008 |
Jun 11, 2025 | 82.33 | 82.97 | 81.79 | 82.15 | 82.15 | -0.07% | 2,534,993 |
Jun 10, 2025 | 82.82 | 83.12 | 81.48 | 82.21 | 82.21 | -0.72% | 3,124,265 |
Jun 9, 2025 | 82.01 | 83.78 | 81.55 | 82.81 | 82.81 | 0.80% | 3,315,131 |
Jun 6, 2025 | 82.14 | 82.60 | 81.53 | 82.15 | 82.15 | 0.43% | 2,381,510 |
Jun 5, 2025 | 82.01 | 82.35 | 81.30 | 81.80 | 81.80 | -0.11% | 1,735,283 |
Jun 4, 2025 | 82.77 | 83.29 | 81.64 | 81.89 | 81.89 | -1.25% | 1,817,658 |
Jun 3, 2025 | 84.20 | 84.21 | 81.67 | 82.93 | 82.93 | -0.25% | 2,376,455 |
Jun 2, 2025 | 82.62 | 83.38 | 81.89 | 83.14 | 83.14 | -0.17% | 2,577,247 |
May 30, 2025 | 81.97 | 83.45 | 81.50 | 83.28 | 83.28 | 1.12% | 4,051,049 |
May 29, 2025 | 81.73 | 82.70 | 81.24 | 82.36 | 82.36 | 0.67% | 1,805,708 |
May 28, 2025 | 82.62 | 82.84 | 81.40 | 81.81 | 81.81 | -1.17% | 1,952,361 |
May 27, 2025 | 83.62 | 83.62 | 82.08 | 82.78 | 82.78 | -0.05% | 2,406,131 |
May 23, 2025 | 82.04 | 82.91 | 80.98 | 82.82 | 82.82 | 1.89% | 1,945,206 |
May 22, 2025 | 82.28 | 82.36 | 80.60 | 81.28 | 81.28 | -1.56% | 1,905,375 |
May 21, 2025 | 84.28 | 84.42 | 82.44 | 82.57 | 82.57 | -2.09% | 2,415,383 |
May 20, 2025 | 82.49 | 84.63 | 82.28 | 84.33 | 84.33 | 1.59% | 3,736,911 |
May 19, 2025 | 82.76 | 83.15 | 82.31 | 83.01 | 83.01 | -0.16% | 2,490,464 |
May 16, 2025 | 82.03 | 83.15 | 81.78 | 83.14 | 83.14 | 1.61% | 2,444,488 |
May 15, 2025 | 80.93 | 82.55 | 80.83 | 81.82 | 81.82 | 1.63% | 5,058,115 |
May 14, 2025 | 81.36 | 81.36 | 79.40 | 80.51 | 80.51 | -0.47% | 3,728,295 |
May 13, 2025 | 81.43 | 82.10 | 80.56 | 80.89 | 80.89 | -0.47% | 3,921,657 |