Entergy Corporation (ETR)
NYSE: ETR
· Real-Time Price · USD
87.91
0.71 (0.81%)
At close: Sep 04, 2025, 12:19 PM
ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 87.04 | 87.64 | 86.71 | 87.20 | 87.20 | -0.24% | 1,545,410 |
| 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 |
| Aug 26, 2025 | 89.26 | 89.86 | 88.64 | 89.59 | 89.59 | 0.47% | 3,385,600 |
| Aug 25, 2025 | 89.03 | 89.70 | 89.00 | 89.17 | 89.17 | -0.18% | 1,540,000 |
| Aug 22, 2025 | 89.82 | 90.27 | 88.84 | 89.33 | 89.33 | 0.12% | 2,029,223 |
| Aug 21, 2025 | 89.80 | 90.07 | 88.58 | 89.22 | 89.22 | -0.68% | 1,459,600 |
| Aug 20, 2025 | 89.07 | 90.35 | 88.90 | 89.83 | 89.83 | 1.15% | 2,621,017 |
| Aug 19, 2025 | 87.98 | 88.84 | 87.85 | 88.81 | 88.81 | 1.09% | 2,805,852 |
| Aug 18, 2025 | 89.05 | 89.38 | 87.57 | 87.85 | 87.85 | -1.43% | 1,915,340 |
| Aug 15, 2025 | 90.51 | 90.51 | 88.62 | 89.12 | 89.12 | -1.30% | 4,104,872 |
| Aug 14, 2025 | 90.70 | 91.00 | 90.25 | 90.29 | 90.29 | -0.76% | 2,461,100 |
| Aug 13, 2025 | 90.65 | 91.00 | 89.77 | 90.98 | 90.98 | 0.10% | 1,789,884 |
| 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 |