Get the Stockscreener App
82.92
0.47%
-0.39
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 May 09, 2025, is $82.92.
- 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 72.48% to $82.92 now.
- The 52-week high stock price for ETR is $88.38, representing a 6.59% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ETR is $52.06, indicating a -37.21% decrease from the current share price, occurred on July 09, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $83.89 | $82.47 | $1.42 | 2,170,568.0 | -0.47% |
| May 08, 2025 | $84.23 | $83.15 | $1.08 | 4,275,324.0 | -1.10% |
| May 07, 2025 | $84.96 | $83.37 | $1.59 | 4,368,310.0 | +0.38% |
| May 06, 2025 | $84.50 | $83.62 | $0.88 | 3,595,996.0 | -0.56% |
| May 05, 2025 | $84.68 | $83.31 | $1.37 | 2,239,022.0 | -0.09% |
| May 02, 2025 | $84.74 | $82.57 | $2.17 | 2,919,678.0 | +1.32% |
| May 01, 2025 | $84.76 | $82.42 | $2.34 | 3,669,627.0 | +0.24% |
| Apr 30, 2025 | $84.00 | $81.44 | $2.56 | 4,002,674.0 | -0.43% |
| Apr 29, 2025 | $84.84 | $82.36 | $2.48 | 3,931,212.0 | -1.83% |
| Apr 28, 2025 | $85.15 | $84.02 | $1.13 | 3,018,452.0 | +0.57% |
| Apr 25, 2025 | $85.20 | $84.19 | $1.01 | 2,697,221.0 | -0.42% |
| Apr 24, 2025 | $85.26 | $83.25 | $2.01 | 3,437,057.0 | +0.84% |
| Apr 23, 2025 | $85.11 | $83.32 | $1.79 | 3,036,573.0 | +1.18% |
| Apr 22, 2025 | $83.69 | $81.23 | $2.46 | 4,771,589.0 | +3.44% |
| Apr 21, 2025 | $82.75 | $79.48 | $3.27 | 3,200,049.0 | -3.31% |
| Apr 17, 2025 | $84.38 | $82.50 | $1.88 | 3,227,481.0 | +1.25% |
| Apr 16, 2025 | $83.74 | $81.92 | $1.82 | 2,005,804.0 | -1.46% |
| Apr 15, 2025 | $84.46 | $82.84 | $1.61 | 2,993,981.0 | +1.07% |
| Apr 14, 2025 | $83.38 | $82.08 | $1.30 | 2,604,768.0 | +1.05% |
| Apr 11, 2025 | $82.04 | $78.99 | $3.05 | 3,384,185.0 | +1.79% |
| Apr 10, 2025 | $81.36 | $78.46 | $2.90 | 5,161,646.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $84.96 | $82.42 | $2.54 | 25,409,093.0 | -0.30% |
| 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% |
0.06%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):