Get the Stockscreener App
86.16
1.95%
1.615
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 July 18, 2025, is $86.16.
- 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 79.21% to $86.16 now.
- The 52-week high stock price for ETR is $88.38, representing a 2.59% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ETR is $55.01, indicating a -36.15% decrease from the current share price, occurred on July 19, 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $86.28 | $84.76 | $1.52 | 1,031,333.0 | +1.95% |
| 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% |
| Jul 14, 2025 | $83.00 | $81.35 | $1.65 | 2,906,300.0 | +1.27% |
| Jul 11, 2025 | $82.00 | $80.86 | $1.14 | 1,892,726.0 | -0.45% |
| Jul 10, 2025 | $82.35 | $81.06 | $1.29 | 1,675,869.0 | +0.81% |
| Jul 09, 2025 | $81.75 | $80.35 | $1.40 | 2,342,166.0 | +0.65% |
| Jul 08, 2025 | $81.39 | $80.11 | $1.28 | 2,444,850.0 | -0.97% |
| Jul 07, 2025 | $82.06 | $81.07 | $0.99 | 1,743,351.0 | -0.24% |
| Jul 03, 2025 | $82.29 | $81.05 | $1.24 | 1,120,750.0 | +0.74% |
| Jul 02, 2025 | $82.82 | $80.84 | $1.98 | 2,343,678.0 | -1.47% |
| Jul 01, 2025 | $83.23 | $81.64 | $1.59 | 3,182,972.0 | -0.71% |
| Jun 30, 2025 | $83.17 | $82.13 | $1.04 | 2,526,717.0 | +0.78% |
| Jun 27, 2025 | $83.09 | $81.64 | $1.45 | 3,221,275.0 | +0.76% |
| Jun 26, 2025 | $82.23 | $81.35 | $0.88 | 2,278,688.0 | +0.66% |
| Jun 25, 2025 | $82.83 | $81.14 | $1.69 | 2,499,280.0 | -1.99% |
| Jun 24, 2025 | $83.70 | $82.67 | $1.03 | 2,990,844.0 | +0.44% |
| Jun 23, 2025 | $82.67 | $81.24 | $1.43 | 2,566,250.0 | +2.03% |
| Jun 20, 2025 | $82.05 | $80.87 | $1.18 | 7,933,654.0 | +0.06% |
| Jun 18, 2025 | $81.48 | $80.50 | $0.985 | 2,723,483.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $86.28 | $80.11 | $6.17 | 30,179,166.0 | +3.69% |
| 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% |
0.49%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):