Entergy Corporation (ETR)
NYSE: ETR
· Real-Time Price · USD
91.58
0.73 (0.80%)
At close: Sep 24, 2025, 3:59 PM
91.59
0.01%
After-hours: Sep 24, 2025, 07:55 PM EDT
ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 91.43 | 91.74 | 90.72 | 91.59 | 91.59 | 0.81% | 2,222,630 |
| 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 |
| Sep 16, 2025 | 90.19 | 90.46 | 88.17 | 88.26 | 88.26 | -2.14% | 1,967,600 |
| Sep 15, 2025 | 90.17 | 90.70 | 89.99 | 90.19 | 90.19 | -0.11% | 2,062,310 |
| Sep 12, 2025 | 89.73 | 90.74 | 89.73 | 90.29 | 90.29 | 0.48% | 2,082,860 |
| Sep 11, 2025 | 88.65 | 89.94 | 88.37 | 89.86 | 89.86 | 1.61% | 2,366,055 |
| Sep 10, 2025 | 86.90 | 88.52 | 86.90 | 88.44 | 88.44 | 1.64% | 2,756,716 |
| Sep 9, 2025 | 86.70 | 87.47 | 86.49 | 87.01 | 87.01 | 0.21% | 1,936,790 |
| Sep 8, 2025 | 87.69 | 88.00 | 86.40 | 86.83 | 86.83 | -1.05% | 3,264,579 |
| Sep 5, 2025 | 88.32 | 88.56 | 86.81 | 87.75 | 87.75 | -0.49% | 1,952,050 |
| Sep 4, 2025 | 88.78 | 89.60 | 87.45 | 88.18 | 88.18 | 1.12% | 3,500,036 |
| Sep 3, 2025 | 87.04 | 87.64 | 86.71 | 87.20 | 87.20 | -0.24% | 1,626,600 |
| Sep 2, 2025 | 87.63 | 88.07 | 86.89 | 87.41 | 87.41 | -0.77% | 1,727,822 |
| Aug 29, 2025 | 88.26 | 88.69 | 87.86 | 88.09 | 88.09 | -0.05% | 1,705,187 |
| Aug 28, 2025 | 89.30 | 89.69 | 87.85 | 88.13 | 88.13 | -1.59% | 5,441,294 |
| Aug 27, 2025 | 89.54 | 90.00 | 88.84 | 89.55 | 89.55 | -0.04% | 1,632,425 |