Entergy Corporation (ETR)
NYSE: ETR
· Real-Time Price · USD
90.30
-0.68 (-0.75%)
At close: Aug 14, 2025, 3:59 PM
90.29
-0.01%
After-hours: Aug 14, 2025, 05:16 PM EDT
ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 90.65 | 91.00 | 89.77 | 90.98 | 90.98 | 0.10% | 1,789,812 |
| Aug 12, 2025 | 90.23 | 90.93 | 88.86 | 90.89 | 90.29 | 0.89% | 2,399,100 |
| Aug 11, 2025 | 90.01 | 90.47 | 89.12 | 90.09 | 89.50 | -0.42% | 1,916,404 |
| Aug 8, 2025 | 90.75 | 91.24 | 90.05 | 90.47 | 89.87 | -0.07% | 1,627,500 |
| Aug 7, 2025 | 90.00 | 90.84 | 89.92 | 90.53 | 89.93 | 0.28% | 2,131,647 |
| Aug 6, 2025 | 90.30 | 91.47 | 89.91 | 90.28 | 89.68 | -0.13% | 2,678,062 |
| Aug 5, 2025 | 91.74 | 92.40 | 89.90 | 90.40 | 89.80 | -1.33% | 3,800,609 |
| Aug 4, 2025 | 90.15 | 91.90 | 90.09 | 91.62 | 91.02 | 2.17% | 3,509,774 |
| Aug 1, 2025 | 90.07 | 90.44 | 89.10 | 89.67 | 89.08 | -0.84% | 2,658,503 |
| Jul 31, 2025 | 89.69 | 90.64 | 89.16 | 90.43 | 89.83 | 1.28% | 2,965,349 |
| Jul 30, 2025 | 90.20 | 91.46 | 89.27 | 89.29 | 88.70 | 1.19% | 5,480,984 |
| Jul 29, 2025 | 87.03 | 88.54 | 86.75 | 88.24 | 87.66 | 1.80% | 3,357,024 |
| Jul 28, 2025 | 88.17 | 88.30 | 86.49 | 86.68 | 86.11 | -1.68% | 2,814,623 |
| Jul 25, 2025 | 88.05 | 88.46 | 87.85 | 88.16 | 87.58 | 0.01% | 1,804,825 |
| Jul 24, 2025 | 88.30 | 88.99 | 87.63 | 88.15 | 87.57 | 0.03% | 2,563,243 |
| Jul 23, 2025 | 89.08 | 89.35 | 87.60 | 88.12 | 87.54 | -0.46% | 2,539,333 |
| Jul 22, 2025 | 87.36 | 88.60 | 87.10 | 88.53 | 87.95 | 1.72% | 2,743,610 |
| Jul 21, 2025 | 86.98 | 87.16 | 86.12 | 87.03 | 86.46 | 0.73% | 2,468,213 |
| Jul 18, 2025 | 84.91 | 86.46 | 84.76 | 86.40 | 85.83 | 2.20% | 2,512,500 |
| Jul 17, 2025 | 83.32 | 85.20 | 83.14 | 84.54 | 83.98 | 1.18% | 3,138,171 |