Get the Stockscreener App
90.29
0.48%
0.43
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 September 12, 2025, is $90.29.
- 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 87.81% to $90.29 now.
- The 52-week high stock price for ETR is $92.40, representing a 2.34% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for ETR is $63.18, indicating a -30.03% decrease from the current share price, occurred on September 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 08, 2025 | $88.00 | $86.40 | $1.60 | 3,265,066.0 | -1.05% |
| Sep 05, 2025 | $88.56 | $86.81 | $1.75 | 1,951,973.0 | -0.49% |
| Sep 04, 2025 | $89.60 | $87.45 | $2.15 | 3,450,502.0 | +1.12% |
| Sep 03, 2025 | $87.64 | $86.71 | $0.93 | 1,545,175.0 | -0.24% |
| Sep 02, 2025 | $88.07 | $86.89 | $1.18 | 1,724,863.0 | -0.77% |
| Aug 29, 2025 | $88.69 | $87.86 | $0.83 | 1,705,097.0 | -0.05% |
| Aug 28, 2025 | $89.69 | $87.85 | $1.84 | 5,440,939.0 | -1.59% |
| Aug 27, 2025 | $90.00 | $88.84 | $1.16 | 1,633,010.0 | -0.04% |
| Aug 26, 2025 | $89.86 | $88.64 | $1.22 | 3,384,699.0 | +0.47% |
| Aug 25, 2025 | $89.70 | $89.00 | $0.70 | 1,213,236.0 | -0.18% |
| Aug 22, 2025 | $90.27 | $88.84 | $1.43 | 1,975,234.0 | +0.12% |
| Aug 21, 2025 | $90.07 | $88.58 | $1.49 | 1,422,518.0 | -0.68% |
| Aug 20, 2025 | $90.35 | $88.90 | $1.45 | 2,620,476.0 | +1.15% |
| Aug 19, 2025 | $88.84 | $87.85 | $0.99 | 2,644,979.0 | +1.09% |
| Aug 18, 2025 | $89.38 | $87.56 | $1.81 | 1,910,406.0 | -1.43% |
| Aug 15, 2025 | $90.51 | $88.62 | $1.89 | 4,104,348.0 | -1.30% |
| Aug 14, 2025 | $91.00 | $90.25 | $0.75 | 2,460,714.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $90.74 | $86.40 | $4.34 | 23,162,188.0 | +2.50% |
| 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% |
0.80%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):