Entergy Corporation (ETR)
NYSE: ETR
· Real-Time Price · USD
97.67
1.01 (1.04%)
At close: Oct 15, 2025, 3:59 PM
97.95
0.29%
After-hours: Oct 15, 2025, 07:54 PM EDT
ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 95.55 | 97.29 | 95.31 | 96.66 | 96.66 | 0.98% | 2,634,381 |
| Oct 13, 2025 | 95.45 | 96.53 | 95.34 | 95.72 | 95.72 | 0.48% | 2,186,439 |
| Oct 10, 2025 | 95.94 | 97.40 | 95.00 | 95.26 | 95.26 | -0.38% | 3,743,792 |
| Oct 9, 2025 | 97.28 | 97.61 | 95.46 | 95.62 | 95.62 | -1.08% | 2,244,590 |
| Oct 8, 2025 | 96.56 | 97.40 | 95.88 | 96.66 | 96.66 | 0.71% | 2,858,996 |
| Oct 7, 2025 | 97.64 | 97.76 | 95.21 | 95.98 | 95.98 | -1.54% | 3,571,130 |
| Oct 6, 2025 | 95.60 | 98.58 | 95.60 | 97.48 | 97.48 | 2.19% | 4,137,300 |
| Oct 3, 2025 | 95.91 | 96.61 | 94.26 | 95.39 | 95.39 | 1.95% | 3,714,218 |
| Oct 2, 2025 | 93.20 | 94.07 | 92.35 | 93.57 | 93.57 | 0.18% | 2,709,000 |
| Oct 1, 2025 | 93.23 | 94.31 | 93.02 | 93.40 | 93.40 | 0.23% | 2,398,481 |
| Sep 30, 2025 | 93.65 | 93.92 | 91.65 | 93.19 | 93.19 | -0.38% | 3,040,900 |
| Sep 29, 2025 | 92.45 | 93.81 | 91.90 | 93.55 | 93.55 | 1.41% | 3,821,800 |
| Sep 26, 2025 | 90.82 | 92.29 | 90.48 | 92.25 | 92.25 | 2.13% | 2,671,242 |
| Sep 25, 2025 | 91.25 | 91.67 | 90.21 | 90.33 | 90.33 | -1.38% | 2,869,700 |
| Sep 24, 2025 | 91.43 | 91.74 | 90.73 | 91.59 | 91.59 | 0.81% | 2,524,549 |
| Sep 23, 2025 | 89.25 | 90.98 | 88.90 | 90.85 | 90.85 | 1.80% | 2,134,538 |
| Sep 22, 2025 | 88.66 | 89.41 | 88.06 | 89.24 | 89.24 | 0.64% | 2,325,214 |
| Sep 19, 2025 | 88.52 | 89.28 | 87.69 | 88.67 | 88.67 | 0.96% | 4,786,668 |
| Sep 18, 2025 | 87.90 | 88.57 | 87.38 | 87.83 | 87.83 | -0.40% | 2,464,917 |
| Sep 17, 2025 | 88.45 | 88.85 | 87.93 | 88.18 | 88.18 | -0.09% | 2,936,827 |
Page 1 of 136