5 DAY PERFORMANCE
-7.46%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
-0.74%
1 YEAR PERFORMANCE
+46.45%
Entergy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.28 | $82.64 (-0.77%) | $84.44 | $82.53 | 4.79 M | $26.87 B |
| 03/11/2025 | $80.61 | $82.38 (2.2%) | $83.26 | $80.29 | 5.75 M | $26.43 B |
| 03/10/2025 | $80.67 | $80.46 (-0.26%) | $81.22 | $78.94 | 6.21 M | $25.82 B |
| 03/07/2025 | $81.16 | $81.33 (0.21%) | $82.45 | $79.93 | 4.81 M | $26.10 B |
| 03/06/2025 | $83.83 | $81.18 (-3.16%) | $83.94 | $80.99 | 3.90 M | $26.05 B |
| 03/05/2025 | $84.50 | $84.66 (0.19%) | $85.39 | $83.96 | 2.25 M | $27.16 B |
| 03/04/2025 | $87.60 | $85.08 (-2.88%) | $88.00 | $84.95 | 3.88 M | $27.30 B |
| 03/03/2025 | $86.86 | $87.89 (1.19%) | $88.02 | $86.60 | 3.92 M | $28.20 B |
| 02/28/2025 | $85.41 | $87.31 (2.22%) | $87.51 | $85.27 | 3.54 M | $28.01 B |
| 02/27/2025 | $86.06 | $85.27 (-0.92%) | $86.91 | $85.13 | 2.98 M | $27.36 B |
| 02/26/2025 | $86.17 | $86.15 (-0.02%) | $86.99 | $85.77 | 4.04 M | $27.64 B |
| 02/25/2025 | $85.36 | $85.44 (0.09%) | $85.67 | $83.30 | 4.08 M | $27.41 B |
| 02/24/2025 | $84.77 | $85.29 (0.61%) | $85.80 | $83.92 | 6.46 M | $27.37 B |
| 02/21/2025 | $85.28 | $85.09 (-0.22%) | $86.37 | $84.22 | 4.76 M | $27.30 B |
| 02/20/2025 | $87.16 | $85.86 (-1.49%) | $87.31 | $85.22 | 4.01 M | $27.55 B |
| 02/19/2025 | $87.56 | $87.32 (-0.27%) | $87.89 | $86.47 | 4.68 M | $28.02 B |
| 02/18/2025 | $85.40 | $87.40 (2.34%) | $88.38 | $85.00 | 5.84 M | $28.04 B |
| 02/14/2025 | $83.13 | $82.49 (-0.77%) | $84.46 | $82.45 | 3.92 M | $17.65 B |
| 02/13/2025 | $82.70 | $83.25 (0.67%) | $83.69 | $82.23 | 2.25 M | $17.82 B |
| 02/12/2025 | $80.74 | $82.82 (2.58%) | $83.00 | $80.60 | 2.68 M | $17.72 B |
| 02/11/2025 | $81.60 | $82.02 (0.51%) | $82.14 | $80.73 | 2.89 M | $17.55 B |
| 02/10/2025 | $81.82 | $81.80 (-0.02%) | $82.04 | $80.72 | 4.12 M | $17.51 B |
| 02/07/2025 | $82.80 | $82.40 (-0.48%) | $83.45 | $81.71 | 2.35 M | $17.63 B |
| 02/06/2025 | $83.12 | $82.79 (-0.4%) | $83.36 | $82.32 | 2.23 M | $17.72 B |
| 02/05/2025 | $82.32 | $82.50 (0.22%) | $83.26 | $81.71 | 2.84 M | $17.66 B |
| 02/04/2025 | $81.49 | $81.66 (0.21%) | $82.50 | $80.66 | 2.77 M | $17.48 B |
| 02/03/2025 | $80.16 | $82.04 (2.35%) | $82.19 | $79.62 | 2.75 M | $17.56 B |
| 01/31/2025 | $81.07 | $81.08 (0.01%) | $81.74 | $80.71 | 7.48 M | $17.35 B |
| 01/30/2025 | $80.45 | $81.18 (0.91%) | $81.50 | $80.07 | 3.60 M | $17.37 B |
| 01/29/2025 | $77.95 | $79.24 (1.65%) | $80.24 | $77.68 | 4.95 M | $16.96 B |
| 01/28/2025 | $79.04 | $77.62 (-1.8%) | $79.09 | $75.55 | 7.95 M | $16.61 B |
| 01/27/2025 | $81.80 | $78.79 (-3.68%) | $82.67 | $77.75 | 7.69 M | $16.86 B |
| 01/24/2025 | $81.85 | $82.52 (0.82%) | $82.80 | $81.71 | 4.22 M | $17.66 B |
| 01/23/2025 | $82.99 | $81.90 (-1.31%) | $83.16 | $81.72 | 4.07 M | $17.53 B |
| 01/22/2025 | $83.43 | $82.59 (-1.01%) | $83.43 | $82.08 | 3.04 M | $17.68 B |
| 01/21/2025 | $82.69 | $83.62 (1.12%) | $84.26 | $82.60 | 3.13 M | $17.90 B |
| 01/17/2025 | $81.21 | $81.99 (0.96%) | $82.50 | $80.88 | 2.85 M | $17.55 B |
| 01/16/2025 | $78.78 | $81.31 (3.21%) | $81.37 | $78.66 | 3.97 M | $17.40 B |
| 01/15/2025 | $78.44 | $78.99 (0.7%) | $79.34 | $78.18 | 3.61 M | $16.90 B |
| 01/14/2025 | $77.04 | $77.56 (0.67%) | $77.94 | $76.64 | 3.67 M | $16.60 B |
| 01/13/2025 | $76.09 | $77.07 (1.29%) | $77.16 | $75.04 | 4.70 M | $16.49 B |
| 01/10/2025 | $76.45 | $76.19 (-0.34%) | $76.80 | $75.47 | 3.09 M | $16.31 B |
| 01/08/2025 | $75.83 | $76.60 (1.02%) | $76.88 | $75.19 | 3.37 M | $16.39 B |
| 01/07/2025 | $75.49 | $75.96 (0.62%) | $76.73 | $75.49 | 2.42 M | $16.26 B |
| 01/06/2025 | $76.51 | $75.26 (-1.63%) | $76.64 | $75.01 | 2.73 M | $16.11 B |
| 01/03/2025 | $75.67 | $76.68 (1.33%) | $77.16 | $74.81 | 2.74 M | $16.41 B |
| 01/02/2025 | $76.27 | $75.40 (-1.14%) | $76.54 | $74.77 | 3.19 M | $16.14 B |
| 12/31/2024 | $75.79 | $75.82 (0.04%) | $76.19 | $75.24 | 2.02 M | $16.23 B |
| 12/30/2024 | $75.51 | $75.75 (0.32%) | $76.04 | $74.72 | 1.83 M | $16.21 B |
| 12/27/2024 | $75.43 | $75.76 (0.44%) | $76.28 | $75.25 | 1.43 M | $16.21 B |
| 12/26/2024 | $76.07 | $75.94 (-0.17%) | $76.22 | $75.50 | 1.39 M | $16.25 B |
| 12/24/2024 | $75.57 | $76.23 (0.87%) | $76.25 | $75.31 | 830,719 | $16.31 B |
| 12/23/2024 | $74.71 | $75.43 (0.96%) | $75.55 | $74.19 | 2.52 M | $16.14 B |
| 12/20/2024 | $74.06 | $75.13 (1.44%) | $75.18 | $73.70 | 6.81 M | $16.08 B |
| 12/19/2024 | $73.63 | $74.49 (1.17%) | $75.07 | $73.43 | 4.58 M | $15.94 B |
| 12/18/2024 | $74.57 | $73.19 (-1.85%) | $75.30 | $73.15 | 2.81 M | $15.66 B |
| 12/17/2024 | $74.43 | $74.84 (0.55%) | $75.68 | $73.88 | 3.75 M | $16.02 B |
| 12/16/2024 | $74.81 | $74.76 (-0.07%) | $75.66 | $73.52 | 3.61 M | $16.00 B |
| 12/13/2024 | $74.13 | $74.24 (0.15%) | $74.49 | $73.62 | 3.29 M | $15.89 B |
| 12/12/2024 | $74.44 | $74.14 (-0.4%) | $75.07 | $74.04 | 3.25 M | $15.87 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.
