Get the Stockscreener App
82.15
0.43%
0.35
After Hours:
82.64
0.49
+0.60%
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 June 06, 2025, is $82.15.
- 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 70.88% to $82.15 now.
- The 52-week high stock price for ETR is $88.38, representing a 7.59% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ETR is $52.06, indicating a -36.62% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $82.60 | $81.53 | $1.07 | 2,381,288.0 | +0.43% |
| Jun 05, 2025 | $82.34 | $81.30 | $1.05 | 1,734,905.0 | -0.11% |
| Jun 04, 2025 | $83.29 | $81.64 | $1.65 | 1,817,602.0 | -1.25% |
| Jun 03, 2025 | $84.21 | $81.67 | $2.54 | 2,375,792.0 | -0.25% |
| Jun 02, 2025 | $83.38 | $81.89 | $1.49 | 2,576,929.0 | -0.17% |
| May 30, 2025 | $83.45 | $81.50 | $1.95 | 4,049,996.0 | +1.12% |
| May 29, 2025 | $82.70 | $81.24 | $1.46 | 1,805,660.0 | +0.67% |
| May 28, 2025 | $82.83 | $81.39 | $1.44 | 1,952,070.0 | -1.17% |
| May 27, 2025 | $83.62 | $82.08 | $1.54 | 2,406,086.0 | -0.05% |
| May 23, 2025 | $82.91 | $80.98 | $1.92 | 1,945,202.0 | +1.89% |
| May 22, 2025 | $82.36 | $80.60 | $1.76 | 1,905,076.0 | -1.56% |
| May 21, 2025 | $84.42 | $82.44 | $1.98 | 2,415,275.0 | -2.09% |
| May 20, 2025 | $84.63 | $82.28 | $2.35 | 3,736,824.0 | +1.59% |
| May 19, 2025 | $83.15 | $82.31 | $0.84 | 2,489,923.0 | -0.16% |
| May 16, 2025 | $83.15 | $81.78 | $1.38 | 2,444,359.0 | +1.61% |
| May 15, 2025 | $82.55 | $80.83 | $1.72 | 5,043,480.0 | +1.63% |
| May 14, 2025 | $81.36 | $79.40 | $1.96 | 3,727,739.0 | -0.47% |
| May 13, 2025 | $82.10 | $80.56 | $1.54 | 3,921,641.0 | -0.47% |
| May 12, 2025 | $83.13 | $81.06 | $2.07 | 4,293,678.0 | -1.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $84.21 | $81.30 | $2.91 | 13,267,804.0 | -1.36% |
| 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% |
0.65%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):