Entergy Corporation (ETR)
81.45
-1.82 (-2.19%)
At close: Apr 21, 2025, 10:36 AM
Entergy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 82.52 | 82.52 | 84.38 | 84.38 | 82.50 | 82.50 | 83.27 | 83.27 | n/a | 3,215,142 |
| Apr 16, 2025 | 83.47 | 83.47 | 83.74 | 83.74 | 81.92 | 81.92 | 82.24 | 82.24 | -1.24% | 2,006,422 |
| Apr 15, 2025 | 83.21 | 83.21 | 84.46 | 84.46 | 82.85 | 82.85 | 83.46 | 83.46 | 1.48% | 2,994,447 |
| Apr 14, 2025 | 82.54 | 82.54 | 83.38 | 83.38 | 82.08 | 82.08 | 82.58 | 82.58 | -1.05% | 2,604,914 |
| Apr 11, 2025 | 80.06 | 80.06 | 82.04 | 82.04 | 78.99 | 78.99 | 81.72 | 81.72 | -1.04% | 3,384,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.