Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
80.56
+1.32 (1.67%)
Jan 30, 2025, 9:39 AM EST - Market open
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 77.95 | 80.24 | 77.68 | 79.24 | 79.24 | 2.09% | 4,953,232 |
| Jan 28, 2025 | 79.04 | 79.09 | 75.55 | 77.62 | 77.62 | -1.48% | 7,949,473 |
| Jan 27, 2025 | 81.80 | 82.67 | 77.75 | 78.79 | 78.79 | -4.52% | 7,685,178 |
| Jan 24, 2025 | 81.85 | 82.80 | 81.71 | 82.52 | 82.52 | 0.76% | 4,218,568 |
| Jan 23, 2025 | 82.99 | 83.16 | 81.73 | 81.90 | 81.90 | -0.84% | 4,066,169 |
| Jan 22, 2025 | 83.43 | 83.43 | 82.08 | 82.59 | 82.59 | -1.23% | 3,043,232 |
| Jan 21, 2025 | 82.69 | 84.26 | 82.60 | 83.62 | 83.62 | 1.99% | 3,129,087 |
| Jan 17, 2025 | 81.21 | 82.50 | 80.88 | 81.99 | 81.99 | 0.84% | 2,853,139 |
| Jan 16, 2025 | 78.78 | 81.37 | 78.66 | 81.31 | 81.31 | 2.94% | 3,968,586 |
| Jan 15, 2025 | 78.44 | 79.34 | 78.18 | 78.99 | 78.99 | 1.84% | 3,611,646 |
| Jan 14, 2025 | 77.04 | 77.94 | 76.64 | 77.56 | 77.56 | 0.64% | 3,671,555 |
| Jan 13, 2025 | 76.09 | 77.16 | 75.04 | 77.07 | 77.07 | 1.16% | 4,703,331 |
| Jan 10, 2025 | 76.45 | 76.80 | 75.47 | 76.19 | 76.19 | -0.54% | 3,089,072 |
| Jan 8, 2025 | 75.83 | 76.88 | 75.19 | 76.60 | 76.60 | 0.84% | 3,373,563 |
| Jan 7, 2025 | 75.49 | 76.73 | 75.49 | 75.96 | 75.96 | 0.93% | 2,420,123 |
| Jan 6, 2025 | 76.51 | 76.64 | 75.01 | 75.26 | 75.26 | -1.85% | 2,733,493 |
| Jan 3, 2025 | 75.67 | 77.16 | 74.81 | 76.68 | 76.68 | 1.70% | 2,740,139 |
| Jan 2, 2025 | 76.27 | 76.54 | 74.77 | 75.40 | 75.40 | -0.55% | 3,188,089 |
| Dec 31, 2024 | 75.79 | 76.19 | 75.24 | 75.82 | 75.82 | 0.09% | 2,015,395 |
| Dec 30, 2024 | 75.51 | 76.04 | 74.72 | 75.75 | 75.75 | -0.01% | 1,829,751 |
| Dec 27, 2024 | 75.43 | 76.28 | 75.25 | 75.76 | 75.76 | -0.24% | 1,429,306 |
| Dec 26, 2024 | 76.07 | 76.22 | 75.50 | 75.94 | 75.94 | -0.38% | 1,391,078 |
| Dec 24, 2024 | 75.57 | 76.25 | 75.31 | 76.23 | 76.23 | 1.06% | 830,719 |
| Dec 23, 2024 | 74.71 | 75.55 | 74.19 | 75.43 | 75.43 | 0.40% | 2,524,342 |
| Dec 20, 2024 | 74.06 | 75.18 | 73.70 | 75.13 | 75.13 | 0.86% | 6,807,039 |
| Dec 19, 2024 | 73.63 | 75.07 | 73.43 | 74.49 | 74.49 | 1.78% | 4,577,152 |
| Dec 18, 2024 | 74.57 | 75.30 | 73.15 | 73.19 | 73.19 | -2.20% | 2,807,056 |
| Dec 17, 2024 | 74.43 | 75.68 | 73.88 | 74.84 | 74.84 | 0.11% | 3,754,819 |
| Dec 16, 2024 | 74.81 | 75.66 | 73.52 | 74.76 | 74.76 | 0.70% | 3,607,950 |
| Dec 13, 2024 | 74.13 | 74.49 | 73.62 | 74.24 | 74.24 | 0.14% | 3,294,544 |
| Dec 12, 2024 | 74.45 | 75.07 | 74.04 | 74.14 | 74.14 | 0.26% | 3,252,364 |
| Dec 11, 2024 | 74.31 | 74.46 | 73.86 | 73.94 | 73.94 | -0.30% | 2,424,374 |
| Dec 10, 2024 | 74.53 | 74.66 | 73.53 | 74.17 | 74.17 | -0.82% | 3,279,648 |
| Dec 9, 2024 | 75.82 | 76.00 | 74.76 | 74.78 | 74.78 | -1.32% | 2,344,078 |
| Dec 6, 2024 | 76.75 | 77.09 | 75.47 | 75.78 | 75.78 | -1.41% | 2,250,106 |
| Dec 5, 2024 | 75.68 | 77.43 | 75.55 | 76.87 | 76.87 | 1.37% | 3,497,540 |
| Dec 4, 2024 | 75.61 | 76.53 | 74.82 | 75.83 | 75.83 | 0.21% | 4,636,578 |
| Dec 3, 2024 | 77.20 | 77.49 | 75.66 | 75.67 | 75.67 | -1.25% | 3,542,372 |
| Dec 2, 2024 | 78.11 | 78.27 | 76.48 | 76.63 | 76.63 | -1.87% | 3,390,350 |
| Nov 29, 2024 | 78.43 | 78.69 | 77.75 | 78.09 | 78.09 | -0.15% | 1,542,212 |
| Nov 27, 2024 | 78.11 | 79.04 | 78.02 | 78.20 | 78.20 | 0.30% | 3,827,608 |
| Nov 26, 2024 | 76.58 | 78.02 | 76.34 | 77.97 | 77.97 | 2.25% | 3,713,104 |
| Nov 25, 2024 | 76.16 | 76.43 | 75.14 | 76.25 | 76.25 | 0.95% | 5,319,046 |
| Nov 22, 2024 | 76.50 | 76.64 | 75.48 | 75.53 | 75.53 | -0.32% | 3,700,070 |
| Nov 21, 2024 | 75.27 | 76.38 | 74.89 | 75.78 | 75.78 | 0.56% | 3,386,198 |
| Nov 20, 2024 | 75.29 | 75.94 | 74.87 | 75.36 | 75.36 | 0.55% | 3,683,286 |
| Nov 19, 2024 | 74.19 | 75.09 | 73.72 | 74.95 | 74.95 | 0.42% | 2,150,438 |
| Nov 18, 2024 | 74.34 | 75.61 | 74.34 | 74.64 | 74.64 | 0.10% | 2,801,138 |
| Nov 15, 2024 | 73.75 | 74.89 | 73.56 | 74.56 | 74.56 | 1.41% | 5,188,548 |
| Nov 14, 2024 | 74.03 | 74.26 | 73.43 | 73.52 | 73.52 | -0.39% | 3,501,754 |
| Nov 13, 2024 | 74.25 | 74.55 | 73.24 | 73.81 | 73.81 | -1.09% | 3,292,684 |
| Nov 12, 2024 | 74.99 | 75.35 | 74.23 | 74.62 | 74.01 | -0.74% | 3,078,308 |
| Nov 11, 2024 | 74.36 | 76.29 | 74.36 | 75.18 | 74.57 | 0.92% | 3,857,062 |
| Nov 8, 2024 | 73.00 | 74.67 | 72.65 | 74.49 | 73.89 | 2.07% | 4,929,282 |
| Nov 7, 2024 | 72.76 | 73.47 | 72.35 | 72.98 | 72.39 | -0.07% | 2,840,606 |
| Nov 6, 2024 | 72.84 | 74.17 | 72.17 | 73.03 | 72.44 | 0.08% | 3,950,032 |
| Nov 5, 2024 | 71.02 | 72.98 | 70.80 | 72.98 | 72.39 | 2.47% | 3,213,964 |
| Nov 4, 2024 | 72.09 | 72.36 | 70.22 | 71.22 | 70.64 | -1.63% | 5,933,856 |
| Nov 1, 2024 | 77.18 | 77.27 | 72.17 | 72.40 | 71.81 | -6.45% | 7,743,018 |
| Oct 31, 2024 | 71.00 | 78.43 | 70.71 | 77.39 | 76.77 | 15.16% | 12,033,530 |
| Oct 30, 2024 | 67.44 | 67.63 | 66.85 | 67.20 | 66.66 | 0.20% | 4,791,856 |
| Oct 29, 2024 | 67.75 | 67.77 | 67.03 | 67.07 | 66.52 | -1.61% | 5,490,900 |
| Oct 28, 2024 | 67.89 | 68.43 | 67.70 | 68.16 | 67.61 | 0.69% | 3,359,782 |
| Oct 25, 2024 | 69.12 | 69.12 | 67.68 | 67.69 | 67.14 | -1.52% | 4,111,824 |
| Oct 24, 2024 | 68.52 | 68.85 | 68.36 | 68.74 | 68.18 | 0.38% | 3,877,992 |
| Oct 23, 2024 | 67.40 | 68.53 | 67.39 | 68.48 | 67.92 | 1.46% | 2,192,086 |
| Oct 22, 2024 | 66.89 | 67.63 | 66.76 | 67.49 | 66.95 | -0.04% | 2,022,584 |
| Oct 21, 2024 | 67.64 | 68.01 | 67.43 | 67.52 | 66.98 | -0.18% | 2,045,284 |
| Oct 18, 2024 | 67.16 | 67.90 | 66.86 | 67.64 | 67.10 | 0.48% | 2,034,160 |
| Oct 17, 2024 | 67.23 | 67.58 | 66.87 | 67.32 | 66.77 | 0.23% | 2,143,582 |
| Oct 16, 2024 | 66.80 | 67.28 | 66.71 | 67.16 | 66.62 | 0.72% | 3,147,270 |
| Oct 15, 2024 | 66.50 | 67.32 | 66.34 | 66.68 | 66.14 | 1.11% | 2,230,270 |
| Oct 14, 2024 | 65.33 | 66.06 | 65.30 | 65.95 | 65.42 | 0.96% | 1,594,590 |
| Oct 11, 2024 | 64.83 | 65.45 | 64.72 | 65.32 | 64.79 | 1.22% | 1,758,866 |
| Oct 10, 2024 | 65.11 | 65.53 | 64.38 | 64.53 | 64.01 | -0.76% | 2,308,712 |
| Oct 9, 2024 | 65.25 | 65.66 | 64.78 | 65.03 | 64.50 | -0.37% | 2,719,904 |
| Oct 8, 2024 | 65.90 | 65.98 | 65.23 | 65.27 | 64.74 | -0.28% | 4,944,730 |
| Oct 7, 2024 | 66.00 | 66.03 | 65.35 | 65.45 | 64.92 | -1.21% | 2,524,430 |
| Oct 4, 2024 | 65.90 | 66.36 | 65.44 | 66.25 | 65.72 | -0.38% | 2,066,838 |
| Oct 3, 2024 | 66.50 | 66.59 | 66.06 | 66.50 | 65.96 | 0.20% | 1,689,290 |
| Oct 2, 2024 | 65.84 | 66.45 | 65.61 | 66.37 | 65.83 | -0.17% | 2,249,272 |
| Oct 1, 2024 | 65.96 | 66.69 | 65.43 | 66.48 | 65.94 | 1.02% | 3,382,952 |
| Sep 30, 2024 | 65.87 | 65.88 | 65.17 | 65.81 | 65.27 | 0.37% | 2,933,334 |
| Sep 27, 2024 | 65.11 | 65.78 | 64.95 | 65.57 | 65.04 | 1.20% | 1,658,294 |
| Sep 26, 2024 | 64.57 | 65.10 | 64.45 | 64.79 | 64.27 | -0.12% | 1,909,774 |
| Sep 25, 2024 | 65.34 | 65.34 | 64.57 | 64.87 | 64.35 | -0.22% | 5,282,026 |
| Sep 24, 2024 | 64.61 | 65.52 | 64.41 | 65.02 | 64.49 | - | 6,605,618 |
| Sep 23, 2024 | 64.94 | 65.08 | 64.56 | 65.02 | 64.49 | 0.60% | 3,758,406 |
| Sep 20, 2024 | 64.40 | 64.85 | 63.95 | 64.63 | 64.10 | 1.23% | 6,308,832 |
| Sep 19, 2024 | 64.09 | 64.27 | 63.18 | 63.84 | 63.33 | -0.72% | 3,873,162 |
| Sep 18, 2024 | 64.32 | 64.75 | 63.96 | 64.31 | 63.79 | -0.36% | 3,653,338 |
| Sep 17, 2024 | 64.69 | 64.83 | 63.90 | 64.54 | 64.02 | 0.48% | 5,259,140 |
| Sep 16, 2024 | 63.91 | 64.46 | 63.48 | 64.23 | 63.71 | 1.08% | 4,948,558 |
| Sep 13, 2024 | 62.43 | 63.67 | 62.31 | 63.55 | 63.03 | 2.87% | 6,034,216 |
| Sep 12, 2024 | 61.22 | 61.84 | 61.04 | 61.78 | 61.28 | 1.08% | 3,143,490 |
| Sep 11, 2024 | 60.52 | 61.21 | 60.00 | 61.12 | 60.62 | 0.49% | 4,381,350 |
| Sep 10, 2024 | 61.07 | 61.43 | 60.46 | 60.82 | 60.33 | -0.44% | 4,613,594 |
| Sep 9, 2024 | 60.94 | 61.38 | 60.53 | 61.09 | 60.59 | 0.22% | 7,794,766 |
| Sep 6, 2024 | 61.38 | 61.49 | 60.89 | 60.95 | 60.46 | -0.34% | 3,047,590 |
| Sep 5, 2024 | 61.73 | 61.82 | 60.92 | 61.16 | 60.66 | -0.18% | 2,346,602 |