Entergy Corporation (ETR)
85.00
0.59 (0.70%)
At close: Mar 31, 2025, 9:52 AM
Entergy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 84.38 | 85.06 | 84.10 | 84.41 | 0.39 | 0.46% | 3,385,025 |
| Mar 27, 2025 | 84.08 | 84.83 | 83.44 | 84.02 | -0.09 | -0.11% | 4,320,700 |
| Mar 26, 2025 | 83.04 | 84.27 | 82.86 | 84.11 | 1.19 | 1.44% | 3,732,571 |
| Mar 25, 2025 | 84.02 | 84.09 | 82.42 | 82.92 | -1.09 | -1.30% | 4,658,305 |
| Mar 24, 2025 | 84.28 | 84.78 | 82.54 | 84.01 | 0.13 | 0.15% | 4,836,658 |
| Mar 21, 2025 | 83.50 | 84.40 | 83.39 | 83.88 | -0.76 | -0.90% | 9,132,309 |
| Mar 20, 2025 | 84.52 | 84.85 | 84.18 | 84.64 | -0.02 | -0.02% | 3,952,800 |
| Mar 19, 2025 | 83.81 | 84.96 | 83.12 | 84.66 | 1.18 | 1.41% | 7,870,833 |
| Mar 18, 2025 | 83.25 | 83.59 | 82.30 | 83.48 | -1.97 | -2.31% | 9,991,344 |
| Mar 17, 2025 | 84.99 | 86.42 | 84.56 | 85.45 | 0.46 | 0.54% | 2,590,688 |
| Mar 14, 2025 | 82.89 | 85.17 | 82.83 | 84.99 | 2.15 | 2.60% | 3,297,556 |
| Mar 13, 2025 | 82.65 | 83.23 | 81.75 | 82.84 | 0.20 | 0.24% | 2,759,823 |
| Mar 12, 2025 | 83.28 | 84.44 | 82.53 | 82.64 | 0.26 | 0.32% | 4,793,500 |
| Mar 11, 2025 | 80.61 | 83.26 | 80.29 | 82.38 | 1.92 | 2.39% | 5,745,237 |
| Mar 10, 2025 | 80.67 | 81.22 | 78.94 | 80.46 | -0.87 | -1.07% | 6,206,883 |
| Mar 7, 2025 | 81.16 | 82.45 | 79.93 | 81.33 | 0.15 | 0.18% | 4,808,976 |
| Mar 6, 2025 | 83.83 | 83.94 | 80.99 | 81.18 | -3.48 | -4.11% | 3,903,600 |
| Mar 5, 2025 | 84.50 | 85.39 | 83.96 | 84.66 | -0.42 | -0.49% | 2,250,500 |
| Mar 4, 2025 | 87.60 | 88.00 | 84.95 | 85.08 | -2.81 | -3.20% | 3,881,669 |
| Mar 3, 2025 | 86.86 | 88.02 | 86.60 | 87.89 | 0.58 | 0.66% | 3,920,519 |
| Feb 28, 2025 | 85.41 | 87.51 | 85.27 | 87.31 | 2.04 | 2.39% | 3,540,209 |
| Feb 27, 2025 | 86.06 | 86.91 | 85.13 | 85.27 | -0.88 | -1.02% | 2,979,303 |
| Feb 26, 2025 | 86.17 | 86.99 | 85.77 | 86.15 | 0.71 | 0.83% | 4,035,000 |
| Feb 25, 2025 | 85.36 | 85.67 | 83.30 | 85.44 | 0.15 | 0.18% | 4,079,100 |
| Feb 24, 2025 | 84.77 | 85.80 | 83.92 | 85.29 | 0.20 | 0.24% | 6,463,900 |
| Feb 21, 2025 | 85.28 | 86.37 | 84.22 | 85.09 | -0.77 | -0.90% | 4,755,100 |
| Feb 20, 2025 | 87.16 | 87.31 | 85.22 | 85.86 | -1.46 | -1.67% | 4,006,631 |
| Feb 19, 2025 | 87.56 | 87.89 | 86.47 | 87.32 | -0.08 | -0.09% | 4,675,065 |
| Feb 18, 2025 | 85.40 | 88.38 | 85.00 | 87.40 | 4.91 | 5.95% | 5,841,649 |
| Feb 14, 2025 | 83.13 | 84.46 | 82.45 | 82.49 | -0.76 | -0.91% | 3,916,803 |
| Feb 13, 2025 | 82.70 | 83.69 | 82.23 | 83.25 | 0.43 | 0.52% | 2,248,800 |
| Feb 12, 2025 | 80.74 | 83.00 | 80.60 | 82.82 | 0.80 | 0.98% | 2,680,315 |
| Feb 11, 2025 | 81.60 | 82.14 | 80.73 | 82.02 | 0.22 | 0.27% | 2,885,500 |
| Feb 10, 2025 | 81.82 | 82.04 | 80.72 | 81.80 | -0.60 | -0.73% | 4,117,812 |
| Feb 7, 2025 | 82.80 | 83.45 | 81.71 | 82.40 | -0.39 | -0.47% | 2,348,864 |
| Feb 6, 2025 | 83.12 | 83.36 | 82.32 | 82.79 | 0.29 | 0.35% | 2,232,200 |
| Feb 5, 2025 | 82.32 | 83.26 | 81.71 | 82.50 | 0.84 | 1.03% | 2,844,707 |
| Feb 4, 2025 | 81.49 | 82.50 | 80.66 | 81.66 | -0.38 | -0.46% | 2,770,524 |
| Feb 3, 2025 | 80.16 | 82.19 | 79.62 | 82.04 | 0.96 | 1.18% | 2,746,100 |
| Jan 31, 2025 | 81.07 | 81.74 | 80.71 | 81.08 | -0.10 | -0.12% | 7,475,600 |
| Jan 30, 2025 | 80.45 | 81.50 | 80.07 | 81.18 | 1.94 | 2.45% | 3,595,496 |
| Jan 29, 2025 | 77.95 | 80.24 | 77.68 | 79.24 | 1.62 | 2.09% | 4,953,232 |
| Jan 28, 2025 | 79.04 | 79.09 | 75.55 | 77.62 | -1.17 | -1.48% | 7,949,500 |
| Jan 27, 2025 | 81.80 | 82.67 | 77.75 | 78.79 | -3.73 | -4.52% | 7,685,200 |
| Jan 24, 2025 | 81.85 | 82.80 | 81.71 | 82.52 | 0.62 | 0.76% | 4,218,600 |
| Jan 23, 2025 | 82.99 | 83.16 | 81.72 | 81.90 | -0.69 | -0.84% | 4,066,200 |
| Jan 22, 2025 | 83.43 | 83.43 | 82.08 | 82.59 | -1.03 | -1.23% | 3,043,232 |
| Jan 21, 2025 | 82.69 | 84.26 | 82.60 | 83.62 | 1.63 | 1.99% | 3,129,087 |
| Jan 17, 2025 | 81.21 | 82.50 | 80.88 | 81.99 | 0.68 | 0.84% | 2,853,139 |
| Jan 16, 2025 | 78.78 | 81.37 | 78.66 | 81.31 | 2.32 | 2.94% | 3,968,586 |