5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
-1.86%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
+16.11%
YEAR-TO-DATE PERFORMANCE
+25.80%
1 YEAR PERFORMANCE
+25.87%
Entergy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $93.93 | $94.22 (0.31%) | $94.82 | $93.63 | 3.32 M | $41.38 B |
| 12/04/2025 | $93.96 | $94.46 (0.53%) | $95.00 | $93.40 | 3.74 M | $41.49 B |
| 12/03/2025 | $93.25 | $94.24 (1.06%) | $94.26 | $92.39 | 5.83 M | $41.39 B |
| 12/02/2025 | $95.07 | $92.97 (-2.21%) | $95.07 | $92.92 | 2.03 M | $40.83 B |
| 12/01/2025 | $96.67 | $94.59 (-2.15%) | $96.99 | $94.42 | 2.30 M | $41.54 B |
| 11/28/2025 | $97.00 | $97.52 (0.54%) | $97.66 | $96.66 | 928.70 K | $42.83 B |
| 11/26/2025 | $95.93 | $96.55 (0.65%) | $96.86 | $95.54 | 1.90 M | $42.40 B |
| 11/25/2025 | $95.80 | $95.27 (-0.55%) | $96.03 | $94.58 | 2.32 M | $41.84 B |
| 11/24/2025 | $93.70 | $95.48 (1.9%) | $95.74 | $93.16 | 3.53 M | $41.93 B |
| 11/21/2025 | $93.57 | $93.70 (0.14%) | $94.21 | $92.74 | 2.60 M | $41.15 B |
| 11/20/2025 | $94.63 | $93.35 (-1.35%) | $95.89 | $93.35 | 3.77 M | $41.00 B |
| 11/19/2025 | $94.45 | $94.03 (-0.44%) | $95.10 | $93.70 | 2.18 M | $41.30 B |
| 11/18/2025 | $95.54 | $94.44 (-1.15%) | $96.20 | $94.43 | 2.48 M | $41.48 B |
| 11/17/2025 | $95.45 | $95.54 (0.09%) | $96.38 | $94.75 | 2.95 M | $41.96 B |
| 11/14/2025 | $94.29 | $95.05 (0.81%) | $95.65 | $93.98 | 2.47 M | $41.74 B |
| 11/13/2025 | $95.43 | $94.42 (-1.06%) | $96.00 | $94.30 | 2.71 M | $41.47 B |
| 11/12/2025 | $96.89 | $96.54 (-0.36%) | $97.21 | $96.25 | 2.25 M | $42.40 B |
| 11/11/2025 | $96.80 | $96.87 (0.07%) | $97.33 | $95.75 | 2.20 M | $42.54 B |
| 11/10/2025 | $97.21 | $97.11 (-0.1%) | $98.46 | $97.00 | 2.66 M | $42.65 B |
| 11/07/2025 | $95.89 | $97.19 (1.36%) | $97.19 | $95.17 | 2.66 M | $42.68 B |
| 11/06/2025 | $96.23 | $95.70 (-0.55%) | $96.76 | $95.67 | 1.79 M | $42.03 B |
| 11/05/2025 | $96.26 | $96.28 (0.02%) | $97.10 | $95.46 | 2.21 M | $42.28 B |
| 11/04/2025 | $96.88 | $96.23 (-0.67%) | $97.09 | $95.85 | 2.51 M | $42.26 B |
| 11/03/2025 | $95.82 | $96.87 (1.1%) | $97.47 | $94.93 | 3.29 M | $42.54 B |
| 10/31/2025 | $96.12 | $96.09 (-0.03%) | $97.01 | $95.56 | 3.20 M | $42.20 B |
| 10/30/2025 | $95.18 | $96.05 (0.91%) | $97.22 | $95.10 | 3.03 M | $42.18 B |
| 10/29/2025 | $94.00 | $95.46 (1.55%) | $96.97 | $92.76 | 4.74 M | $41.92 B |
| 10/28/2025 | $98.00 | $95.02 (-3.04%) | $98.00 | $95.01 | 2.54 M | $41.73 B |
| 10/27/2025 | $97.33 | $97.36 (0.03%) | $97.38 | $95.73 | 3.18 M | $42.76 B |
| 10/24/2025 | $96.12 | $96.58 (0.48%) | $97.22 | $95.73 | 2.22 M | $42.42 B |
| 10/23/2025 | $96.21 | $95.67 (-0.56%) | $96.72 | $95.44 | 1.96 M | $42.02 B |
| 10/22/2025 | $95.98 | $96.00 (0.02%) | $96.54 | $95.59 | 2.02 M | $42.16 B |
| 10/21/2025 | $96.84 | $95.66 (-1.22%) | $97.11 | $95.03 | 2.00 M | $42.01 B |
| 10/20/2025 | $96.38 | $96.71 (0.34%) | $96.94 | $95.58 | 2.79 M | $42.47 B |
| 10/17/2025 | $96.36 | $95.84 (-0.54%) | $96.59 | $95.44 | 2.33 M | $42.09 B |
| 10/16/2025 | $98.00 | $96.02 (-2.02%) | $98.56 | $95.98 | 1.89 M | $42.17 B |
| 10/15/2025 | $97.07 | $97.65 (0.6%) | $97.90 | $96.78 | 2.13 M | $42.89 B |
| 10/14/2025 | $95.55 | $96.66 (1.16%) | $97.29 | $95.31 | 2.65 M | $42.45 B |
| 10/13/2025 | $95.45 | $95.72 (0.28%) | $96.53 | $95.34 | 2.19 M | $42.04 B |
| 10/10/2025 | $95.94 | $95.26 (-0.71%) | $97.40 | $95.00 | 3.74 M | $41.84 B |
| 10/09/2025 | $97.28 | $95.62 (-1.71%) | $97.61 | $95.46 | 2.24 M | $41.99 B |
| 10/08/2025 | $96.56 | $96.66 (0.1%) | $97.40 | $95.88 | 2.86 M | $42.45 B |
| 10/07/2025 | $97.64 | $95.98 (-1.7%) | $97.76 | $95.21 | 3.57 M | $42.15 B |
| 10/06/2025 | $95.60 | $97.48 (1.97%) | $98.58 | $95.60 | 4.14 M | $42.81 B |
| 10/03/2025 | $95.91 | $95.39 (-0.54%) | $96.61 | $94.26 | 3.71 M | $41.89 B |
| 10/02/2025 | $93.20 | $93.57 (0.4%) | $94.07 | $92.35 | 2.71 M | $41.09 B |
| 10/01/2025 | $93.23 | $93.40 (0.18%) | $94.31 | $93.02 | 2.40 M | $41.02 B |
| 09/30/2025 | $93.65 | $93.19 (-0.49%) | $93.92 | $91.65 | 3.04 M | $40.93 B |
| 09/29/2025 | $92.45 | $93.55 (1.19%) | $93.81 | $91.90 | 3.82 M | $41.09 B |
| 09/26/2025 | $90.82 | $92.25 (1.57%) | $92.29 | $90.48 | 2.67 M | $40.51 B |
| 09/25/2025 | $91.25 | $90.33 (-1.01%) | $91.67 | $90.21 | 2.87 M | $39.67 B |
| 09/24/2025 | $91.43 | $91.59 (0.18%) | $91.74 | $90.73 | 2.52 M | $40.22 B |
| 09/23/2025 | $89.25 | $90.85 (1.79%) | $90.98 | $88.90 | 2.13 M | $39.90 B |
| 09/22/2025 | $88.66 | $89.24 (0.65%) | $89.41 | $88.06 | 2.33 M | $39.19 B |
| 09/19/2025 | $88.52 | $88.67 (0.17%) | $89.28 | $87.69 | 4.79 M | $38.94 B |
| 09/18/2025 | $87.90 | $87.83 (-0.08%) | $88.57 | $87.38 | 2.46 M | $38.57 B |
| 09/17/2025 | $88.45 | $88.18 (-0.31%) | $88.85 | $87.93 | 2.94 M | $38.73 B |
| 09/16/2025 | $90.19 | $88.26 (-2.14%) | $90.46 | $88.17 | 1.97 M | $38.76 B |
| 09/15/2025 | $90.17 | $90.19 (0.02%) | $90.70 | $89.99 | 2.06 M | $39.61 B |
| 09/12/2025 | $89.73 | $90.29 (0.62%) | $90.74 | $89.73 | 2.08 M | $39.65 B |
| 09/11/2025 | $88.65 | $89.86 (1.36%) | $89.94 | $88.37 | 2.37 M | $39.46 B |
| 09/10/2025 | $86.90 | $88.44 (1.77%) | $88.52 | $86.90 | 2.76 M | $38.84 B |
| 09/09/2025 | $86.70 | $87.01 (0.36%) | $87.47 | $86.49 | 1.94 M | $38.21 B |
| 09/08/2025 | $87.69 | $86.83 (-0.98%) | $88.00 | $86.40 | 3.26 M | $38.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
