Entergy Mississippi Inc. ... (EMP)
NYSE: EMP
· Real-Time Price · USD
21.99
0.15 (0.69%)
At close: Sep 08, 2025, 3:59 PM
22.01
0.09%
After-hours: Sep 08, 2025, 05:05 PM EDT
EMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.44 | 21.84 | 21.35 | 21.84 | 21.84 | 2.54% | 17,219 |
| Sep 4, 2025 | 21.30 | 21.38 | 21.16 | 21.30 | 21.30 | 0.19% | 13,135 |
| Sep 3, 2025 | 21.12 | 21.26 | 21.08 | 21.26 | 21.26 | 0.76% | 7,245 |
| Sep 2, 2025 | 21.05 | 21.44 | 21.01 | 21.10 | 21.10 | 0.05% | 20,619 |
| Aug 29, 2025 | 21.46 | 21.52 | 21.05 | 21.09 | 21.09 | -2.09% | 54,511 |
| Aug 28, 2025 | 21.59 | 21.62 | 21.47 | 21.54 | 21.54 | 0.05% | 4,798 |
| Aug 27, 2025 | 21.52 | 21.53 | 21.46 | 21.53 | 21.53 | 0.05% | 4,229 |
| Aug 26, 2025 | 21.62 | 21.64 | 21.52 | 21.52 | 21.52 | -0.83% | 6,291 |
| Aug 25, 2025 | 21.75 | 21.80 | 21.63 | 21.70 | 21.70 | -0.05% | 9,885 |
| Aug 22, 2025 | 21.63 | 21.73 | 21.63 | 21.71 | 21.71 | 0.74% | 8,793 |
| Aug 21, 2025 | 21.62 | 21.62 | 21.55 | 21.55 | 21.55 | -0.23% | 3,843 |
| Aug 20, 2025 | 21.62 | 21.62 | 21.54 | 21.60 | 21.60 | -0.05% | 15,124 |
| Aug 19, 2025 | 21.45 | 21.62 | 21.45 | 21.61 | 21.61 | 0.51% | 6,956 |
| Aug 18, 2025 | 21.58 | 21.58 | 21.43 | 21.50 | 21.50 | -0.42% | 15,661 |
| Aug 15, 2025 | 21.71 | 21.71 | 21.55 | 21.59 | 21.59 | -0.18% | 8,080 |
| Aug 14, 2025 | 21.66 | 21.69 | 21.57 | 21.63 | 21.63 | -0.28% | 7,184 |
| Aug 13, 2025 | 21.58 | 21.69 | 21.58 | 21.69 | 21.69 | 0.74% | 8,163 |
| Aug 12, 2025 | 21.46 | 21.59 | 21.46 | 21.53 | 21.53 | 0.23% | 4,463 |
| Aug 11, 2025 | 21.51 | 21.59 | 21.47 | 21.48 | 21.48 | 0.19% | 10,648 |
| Aug 8, 2025 | 21.43 | 21.50 | 21.40 | 21.44 | 21.44 | -0.33% | 6,951 |