Get the Stockscreener App
90.89
0.89%
0.80
After Hours:
91.08
0.19
+0.21%
Entergy Corp Stock (ETR) Price History
The historical daily chart and data for Entergy Corp stock (ETR), show that the latest closing stock price as of August 12, 2025, is $90.89.
- Entergy Corp all-time high stock price is $158.07, occurred on November 27, 2024.
- The lowest Entergy Corp stock price recorded was $48.08 on February 13, 2024. Since then, Entergy Corp's stock price has risen over 89.06% to $90.89 now.
- The 52-week high stock price for ETR is $92.40, representing a 1.66% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ETR is $58.19, indicating a -35.98% decrease from the current share price, occurred on August 14, 2024.
- The closing price of Entergy Corp (ETR) stock in the beginning of 2024 was $111.40. The stock closed the year at $112.50, a gain of over 0.99% for the year.
The table below shows more information about ETR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $90.93 | $88.86 | $2.07 | 2,235,724.0 | +0.89% |
| Aug 11, 2025 | $90.47 | $89.12 | $1.35 | 1,916,360.0 | -0.42% |
| Aug 08, 2025 | $91.24 | $90.05 | $1.19 | 1,627,483.0 | -0.07% |
| Aug 07, 2025 | $90.83 | $89.92 | $0.915 | 2,131,577.0 | +0.28% |
| Aug 06, 2025 | $91.47 | $89.91 | $1.56 | 2,677,063.0 | -0.13% |
| Aug 05, 2025 | $92.40 | $89.89 | $2.51 | 3,800,109.0 | -1.33% |
| Aug 04, 2025 | $91.89 | $90.09 | $1.80 | 3,509,838.0 | +2.17% |
| Aug 01, 2025 | $90.44 | $89.10 | $1.34 | 2,658,275.0 | -0.84% |
| Jul 31, 2025 | $90.64 | $89.16 | $1.48 | 2,965,184.0 | +1.28% |
| Jul 30, 2025 | $91.46 | $89.27 | $2.19 | 5,478,691.0 | +1.19% |
| Jul 29, 2025 | $88.54 | $86.75 | $1.79 | 3,356,784.0 | +1.80% |
| Jul 28, 2025 | $88.30 | $86.49 | $1.81 | 2,814,430.0 | -1.68% |
| Jul 25, 2025 | $88.45 | $87.85 | $0.605 | 1,804,271.0 | +0.01% |
| Jul 24, 2025 | $88.99 | $87.63 | $1.36 | 2,562,638.0 | +0.03% |
| Jul 23, 2025 | $88.17 | $87.60 | $0.57 | 1,357,415.0 | -0.46% |
| Jul 22, 2025 | $88.59 | $87.10 | $1.50 | 2,742,483.0 | +1.72% |
| Jul 21, 2025 | $87.16 | $86.12 | $1.04 | 2,468,104.0 | +0.73% |
| Jul 18, 2025 | $86.46 | $84.76 | $1.70 | 2,505,850.0 | +2.20% |
| Jul 17, 2025 | $85.19 | $83.14 | $2.05 | 3,137,964.0 | +1.18% |
| Jul 16, 2025 | $83.67 | $82.38 | $1.29 | 2,988,630.0 | +0.82% |
| Jul 15, 2025 | $83.61 | $81.91 | $1.70 | 3,368,577.0 | +0.10% |
Entergy Corp Stock (ETR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Entergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Entergy Corp Stock (ETR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $92.40 | $88.86 | $3.54 | 22,792,153.0 | +0.51% |
| Jul, 2025 | $91.46 | $80.11 | $11.35 | 57,203,683.0 | +8.79% |
| Jun, 2025 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| May, 2025 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| Apr, 2025 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| Mar, 2025 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| Feb, 2025 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| Jan, 2025 | $84.26 | $74.77 | $9.49 | 77,606,901.0 | +6.94% |
Entergy Corp Stock (ETR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.27 | $73.15 | $5.12 | 57,181,280.0 | -2.99% |
| Nov, 2024 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| Oct, 2024 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| Sep, 2024 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| Aug, 2024 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| Jul, 2024 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| Jun, 2024 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| May, 2024 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| Apr, 2024 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| Mar, 2024 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| Feb, 2024 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| Jan, 2024 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
Entergy Corp Stock (ETR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.23 | $49.41 | $3.82 | 57,997,840.0 | -0.22% |
| Nov, 2023 | $51.40 | $47.42 | $3.97 | 75,237,694.0 | +6.09% |
| Oct, 2023 | $47.98 | $43.55 | $4.43 | 79,207,576.0 | +3.34% |
| Sep, 2023 | $49.76 | $45.67 | $4.09 | 48,326,184.0 | -2.89% |
| Aug, 2023 | $51.40 | $47.01 | $4.39 | 71,558,488.0 | -7.25% |
| Jul, 2023 | $52.88 | $47.85 | $5.02 | 62,057,964.0 | +5.47% |
| Jun, 2023 | $51.63 | $47.08 | $4.55 | 81,284,104.0 | -0.85% |
| May, 2023 | $54.41 | $47.80 | $6.61 | 49,030,018.0 | -8.72% |
| Apr, 2023 | $55.95 | $52.44 | $3.52 | 43,819,664.0 | -0.15% |
| Mar, 2023 | $53.88 | $49.85 | $4.02 | 59,068,308.0 | +4.73% |
| Feb, 2023 | $55.86 | $51.42 | $4.44 | 58,049,194.0 | -5.00% |
| Jan, 2023 | $55.85 | $51.59 | $4.27 | 66,166,306.0 | -3.75% |
2.32%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):