Entergy Corporation (ETR) Historical Stock Data

92.35 ↓0.97 (-1.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ETR is down -0.13% a day on average. There have been 16 days where Entergy Corporation closed green and 14 days where ETR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	93.36	92.35	↓$1.01 (-1.08%)	91.72	93.57	2.66M
2025-12-11	92.98	93.32	↑$0.34 (0.37%)	92.61	93.86	2M
2025-12-10	93.23	93.33	↑$0.10 (0.11%)	92.70	93.55	1.71M
2025-12-09	93.23	93.23	↑$0.00 (0.00%)	93.23	94.22	1.75M
2025-12-08	94.17	92.90	↓$1.27 (-1.35%)	92.55	94.21	2.33M
2025-12-05	93.93	94.22	↑$0.29 (0.31%)	93.79	94.82	2.44M
2025-12-04	93.96	94.46	↑$0.50 (0.53%)	93.40	95.00	2.92M
2025-12-03	93.25	94.24	↑$0.99 (1.06%)	92.39	94.26	5.60M
2025-12-02	95.07	92.97	↓$2.10 (-2.21%)	92.92	95.07	1.38M
2025-12-01	96.67	94.59	↓$2.08 (-2.15%)	94.43	96.99	2.30M
2025-11-28	97.00	97.52	↑$0.52 (0.54%)	96.66	97.66	0.93M
2025-11-26	95.93	96.55	↑$0.62 (0.65%)	95.71	96.86	1.39M
2025-11-25	95.80	95.27	↓$0.53 (-0.55%)	94.58	95.92	2.32M
2025-11-24	93.70	95.48	↑$1.78 (1.90%)	93.17	95.74	2.43M
2025-11-21	93.57	93.70	↑$0.13 (0.14%)	92.75	94.21	2.13M
2025-11-20	94.63	93.35	↓$1.28 (-1.35%)	93.35	95.89	2.52M
2025-11-19	94.45	94.03	↓$0.42 (-0.44%)	93.70	95.10	1.67M
2025-11-18	95.54	94.44	↓$1.10 (-1.15%)	94.43	96.20	1.89M
2025-11-17	95.45	95.54	↑$0.09 (0.09%)	94.75	96.38	2.95M
2025-11-14	94.29	95.05	↑$0.76 (0.81%)	93.98	95.65	2.46M
2025-11-13	95.43	94.42	↓$1.01 (-1.06%)	94.30	96.00	2.65M
2025-11-12	96.89	96.54	↓$0.35 (-0.36%)	96.26	97.21	1.75M
2025-11-11	96.80	96.87	↑$0.07 (0.07%)	95.75	97.33	1.83M
2025-11-10	97.21	97.11	↓$0.10 (-0.10%)	97.02	98.46	1.94M
2025-11-07	95.89	97.19	↑$1.30 (1.36%)	95.17	97.19	2.09M
2025-11-06	96.23	95.70	↓$0.53 (-0.55%)	95.67	96.76	1.42M
2025-11-05	96.26	96.28	↑$0.02 (0.02%)	95.46	97.10	1.87M
2025-11-04	96.88	96.23	↓$0.65 (-0.67%)	95.85	97.09	1.68M
2025-11-03	95.82	96.87	↑$1.05 (1.10%)	94.93	97.47	2.29M
2025-10-31	96.12	96.09	↓$0.03 (-0.03%)	95.56	97.01	2.43M