Get the Stockscreener App
81.08
0.12%
-0.10
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 January 31, 2025, is $81.08.
- 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 68.65% to $81.08 now.
- The 52-week high stock price for ETR is $84.26, representing a 3.92% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for ETR is $48.08, indicating a -40.71% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $81.74 | $80.71 | $1.03 | 7,196,945.0 | -0.12% |
| Jan 30, 2025 | $81.50 | $80.06 | $1.44 | 3,524,109.0 | +2.45% |
| Jan 29, 2025 | $80.24 | $77.68 | $2.56 | 4,052,381.0 | +2.09% |
| Jan 28, 2025 | $79.09 | $75.55 | $3.54 | 7,695,575.0 | -1.48% |
| Jan 27, 2025 | $82.67 | $77.75 | $4.92 | 7,607,611.0 | -4.52% |
| Jan 24, 2025 | $82.80 | $81.71 | $1.09 | 4,134,159.0 | +0.76% |
| Jan 23, 2025 | $83.16 | $81.72 | $1.44 | 3,892,386.0 | -0.84% |
| Jan 22, 2025 | $83.43 | $82.08 | $1.35 | 2,972,423.0 | -1.23% |
| Jan 21, 2025 | $84.26 | $82.60 | $1.66 | 3,013,998.0 | +1.99% |
| Jan 17, 2025 | $82.50 | $80.88 | $1.62 | 2,732,401.0 | +0.84% |
| Jan 16, 2025 | $81.37 | $78.66 | $2.71 | 3,559,938.0 | +2.94% |
| Jan 15, 2025 | $79.34 | $78.18 | $1.16 | 3,139,288.0 | +1.84% |
| Jan 14, 2025 | $77.94 | $76.64 | $1.30 | 3,309,235.0 | +0.64% |
| Jan 13, 2025 | $77.16 | $75.04 | $2.12 | 4,356,642.0 | +1.16% |
| Jan 10, 2025 | $76.80 | $75.47 | $1.33 | 3,009,455.0 | -0.54% |
| Jan 08, 2025 | $76.88 | $75.19 | $1.69 | 2,713,933.0 | +0.84% |
| Jan 07, 2025 | $76.73 | $75.49 | $1.24 | 2,338,605.0 | +0.93% |
| Jan 06, 2025 | $76.64 | $75.01 | $1.63 | 2,590,766.0 | -1.85% |
| Jan 03, 2025 | $77.16 | $74.81 | $2.35 | 2,636,627.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $84.26 | $74.77 | $9.49 | 84,803,846.0 | +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% |
0.25%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):