Education
About Us
Working with TipRanks
Follow Us
Entergy Corp. (ETR)
NYSE:ETR
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
83.32
85.20
83.14
84.54
84.54
+1.18%
3,138,171
1.08
Jul 16, 2025
82.78
83.67
82.38
83.55
83.55
+0.82%
2,989,564
1.03
Jul 15, 2025
83.00
83.61
81.91
82.87
82.87
+0.10%
3,368,597
1.16
Jul 14, 2025
81.49
83.00
81.35
82.79
82.79
+1.27%
2,925,443
0.99
Jul 11, 2025
81.62
82.00
80.87
81.75
81.75
-0.45%
1,892,732
0.61
Jul 10, 2025
81.20
82.35
81.06
82.12
82.12
+0.81%
1,675,976
0.54
Jul 09, 2025
81.51
81.75
80.35
81.46
81.46
+0.65%
2,342,202
0.73
Jul 08, 2025
81.18
81.40
80.11
80.93
80.93
-0.97%
2,444,850
0.74
Jul 07, 2025
81.83
82.06
81.07
81.72
81.72
-0.24%
1,744,246
0.52
Jul 03, 2025
81.14
82.29
81.05
81.92
81.92
+0.74%
1,120,750
0.33
Jul 02, 2025
82.19
82.82
80.84
81.32
81.32
-1.47%
2,343,838
0.68
Jul 01, 2025
83.10
83.23
81.65
82.53
82.53
-0.71%
3,198,244
0.92
Jun 30, 2025
82.33
83.17
82.13
83.12
83.12
+0.78%
2,526,734
0.72
Jun 27, 2025
82.02
83.09
81.64
82.48
82.48
+0.76%
3,236,559
0.92
Jun 26, 2025
81.47
82.23
81.35
81.86
81.86
+0.66%
2,278,740
0.65
Jun 25, 2025
82.58
82.83
81.15
81.32
81.32
-1.99%
2,499,282
0.70
Jun 24, 2025
82.86
83.70
82.68
82.97
82.97
+0.44%
2,990,995
0.83
Jun 23, 2025
81.24
82.67
81.24
82.61
82.61
+2.03%
2,566,760
0.69
Jun 20, 2025
81.22
82.05
80.87
80.97
80.97
+0.06%
7,933,946
2.18
Jun 18, 2025
81.17
81.48
80.50
80.92
80.92
-0.07%
2,723,754
0.73
Jun 17, 2025
81.53
81.62
80.68
80.98
80.98
-0.92%
1,905,254
0.50
Jun 16, 2025
83.01
83.22
81.37
81.73
81.73
-0.41%
2,147,505
0.56
Jun 13, 2025
82.83
83.10
81.77
82.07
82.07
-1.46%
2,540,296
0.66
Jun 12, 2025
82.23
83.39
81.87
83.29
83.29
+1.39%
2,575,008
0.67
Jun 11, 2025
82.33
82.97
81.79
82.15
82.15
-0.07%
2,534,993
0.65
Jun 10, 2025
82.82
83.12
81.48
82.21
82.21
-0.72%
3,124,265
0.79
Jun 09, 2025
82.01
83.78
81.55
82.81
82.81
+0.80%
3,315,131
0.83
Jun 06, 2025
82.14
82.60
81.53
82.15
82.15
+0.43%
2,381,510
0.59
Jun 05, 2025
82.01
82.35
81.30
81.80
81.80
-0.11%
1,735,283
0.43
Jun 04, 2025
82.77
83.29
81.64
81.89
81.89
-1.25%
1,817,658
0.45
Jun 03, 2025
84.20
84.21
81.67
82.93
82.93
-0.25%
2,376,455
0.58
Jun 02, 2025
82.62
83.38
81.89
83.14
83.14
-0.17%
2,577,247
0.63
May 30, 2025
81.97
83.45
81.50
83.28
83.28
+1.12%
4,051,049
0.99
May 29, 2025
81.73
82.70
81.24
82.36
82.36
+0.67%
1,805,708
0.44
May 28, 2025
82.62
82.84
81.40
81.81
81.81
-1.17%
1,952,361
0.47
May 27, 2025
83.62
83.62
82.08
82.78
82.78
-0.05%
2,406,131
0.58
May 23, 2025
82.04
82.91
80.98
82.82
82.82
+1.89%
1,945,206
0.46
May 22, 2025
82.28
82.36
80.60
81.28
81.28
-1.56%
1,905,375
0.44
May 21, 2025
84.28
84.42
82.44
82.57
82.57
-2.09%
2,415,383
0.56
May 20, 2025
82.49
84.63
82.28
84.33
84.33
+1.59%
3,736,911
0.86
May 19, 2025
82.76
83.15
82.31
83.01
83.01
-0.16%
2,490,464
0.57
May 16, 2025
82.03
83.15
81.78
83.14
83.14
+1.61%
2,444,488
0.55
May 15, 2025
80.93
82.55
80.83
81.82
81.82
+1.63%
5,058,115
1.16
May 14, 2025
81.36
81.36
79.40
80.51
80.51
-0.47%
3,728,295
0.86
May 13, 2025
81.43
82.10
80.56
80.89
80.89
-0.47%
3,921,657
0.90
May 12, 2025
83.00
83.13
81.06
81.27
81.27
-1.99%
4,294,066
0.99
May 09, 2025
83.65
83.89
82.47
82.92
82.92
-0.47%
2,170,834
0.50
May 08, 2025
84.04
84.23
83.15
83.31
83.31
-1.10%
4,275,668
0.99
May 07, 2025
83.50
84.96
83.37
84.24
84.24
+0.38%
4,369,156
1.02
May 06, 2025
83.83
84.50
83.62
83.92
83.92
-0.56%
3,609,900
0.85
Rows: