Get the Stockscreener App
96.39
0.27%
-0.27
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 October 09, 2025, is $96.39.
- 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 100.50% to $96.39 now.
- The 52-week high stock price for ETR is $98.58, representing a 2.27% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for ETR is $64.38, indicating a -33.21% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $97.61 | $96.19 | $1.42 | 198,292.0 | -0.27% |
| Oct 08, 2025 | $97.40 | $95.88 | $1.52 | 2,858,615.0 | +0.71% |
| Oct 07, 2025 | $97.76 | $95.21 | $2.55 | 3,570,051.0 | -1.54% |
| Oct 06, 2025 | $98.58 | $95.60 | $2.98 | 4,080,144.0 | +2.19% |
| Oct 03, 2025 | $96.61 | $94.26 | $2.35 | 3,714,036.0 | +1.95% |
| Oct 02, 2025 | $94.07 | $92.35 | $1.72 | 2,704,263.0 | +0.18% |
| Oct 01, 2025 | $94.31 | $93.02 | $1.29 | 2,397,855.0 | +0.23% |
| Sep 30, 2025 | $93.92 | $91.65 | $2.27 | 3,040,512.0 | -0.38% |
| Sep 29, 2025 | $93.81 | $91.90 | $1.91 | 3,772,607.0 | +1.41% |
| Sep 26, 2025 | $92.28 | $90.48 | $1.80 | 2,676,058.0 | +2.13% |
| Sep 25, 2025 | $91.67 | $90.20 | $1.47 | 2,868,654.0 | -1.38% |
| Sep 24, 2025 | $91.74 | $90.72 | $1.02 | 2,418,319.0 | +0.81% |
| Sep 23, 2025 | $90.98 | $88.90 | $2.08 | 2,134,080.0 | +1.80% |
| Sep 22, 2025 | $89.41 | $88.06 | $1.35 | 2,131,447.0 | +0.64% |
| Sep 19, 2025 | $89.28 | $87.69 | $1.59 | 4,786,559.0 | +0.96% |
| Sep 18, 2025 | $88.57 | $87.38 | $1.19 | 2,464,446.0 | -0.40% |
| Sep 17, 2025 | $88.85 | $87.92 | $0.925 | 2,936,267.0 | -0.09% |
| Sep 16, 2025 | $90.46 | $88.17 | $2.29 | 1,967,096.0 | -2.14% |
| Sep 15, 2025 | $90.70 | $89.99 | $0.71 | 1,900,797.0 | -0.11% |
| Sep 12, 2025 | $90.74 | $89.73 | $1.01 | 2,082,822.0 | +0.48% |
| Sep 11, 2025 | $89.94 | $88.37 | $1.56 | 2,365,792.0 | +1.61% |
| Sep 10, 2025 | $88.52 | $86.90 | $1.62 | 2,756,674.0 | +1.64% |
| Sep 09, 2025 | $87.47 | $86.49 | $0.98 | 1,936,499.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $98.58 | $92.35 | $6.23 | 19,523,256.0 | +3.44% |
| Sep, 2025 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| Aug, 2025 | $92.40 | $87.56 | $4.84 | 52,861,897.0 | -2.59% |
| 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% |
0.87%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):