Entergy Corporation (ETR) Charts

$77.55

north_east
$0.48 (0.62%)
Day's range
$76.64
Day's range
$77.94

5 DAY PERFORMANCE

+1.24%

1 MONTH PERFORMANCE

+4.46%

3 MONTH PERFORMANCE

+17.59%

6 MONTH PERFORMANCE

+42.06%

YEAR-TO-DATE PERFORMANCE

+2.28%

1 YEAR PERFORMANCE

+50.38%

Entergy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
12/11/2024 $74.31 $73.94 (-0.5%) $74.46 $73.86 2.42 M $15.82 B
12/10/2024 $74.53 $74.17 (-0.48%) $74.66 $73.53 3.28 M $15.87 B
12/09/2024 $75.82 $74.78 (-1.37%) $76.00 $74.76 2.34 M $16.00 B
12/06/2024 $76.75 $75.78 (-1.26%) $77.09 $75.47 2.25 M $32.44 B
12/05/2024 $75.68 $76.86 (1.56%) $77.43 $75.55 3.50 M $32.90 B
12/04/2024 $75.61 $75.83 (0.29%) $76.53 $74.82 4.64 M $32.45 B
12/03/2024 $77.19 $75.67 (-1.97%) $77.49 $75.66 3.54 M $32.39 B
12/02/2024 $78.11 $76.63 (-1.89%) $78.27 $76.48 3.39 M $32.80 B
11/29/2024 $78.43 $78.08 (-0.45%) $78.69 $77.75 1.54 M $33.42 B
11/27/2024 $78.11 $78.20 (0.12%) $79.04 $78.02 3.83 M $33.47 B
11/26/2024 $76.58 $77.97 (1.82%) $78.02 $76.33 3.71 M $33.37 B
11/25/2024 $76.16 $76.25 (0.12%) $76.43 $75.14 5.32 M $32.64 B
11/22/2024 $76.50 $75.53 (-1.27%) $76.64 $75.47 3.70 M $32.33 B
11/21/2024 $75.27 $75.78 (0.68%) $76.38 $74.89 3.39 M $32.43 B
11/20/2024 $75.29 $75.36 (0.09%) $75.94 $74.87 3.68 M $32.25 B
11/19/2024 $74.19 $74.94 (1.01%) $75.08 $73.72 2.15 M $32.08 B
11/18/2024 $74.33 $74.64 (0.42%) $75.61 $74.33 2.80 M $31.95 B
11/15/2024 $73.75 $74.56 (1.1%) $74.89 $73.56 5.19 M $31.91 B
11/14/2024 $74.03 $73.52 (-0.69%) $74.26 $73.43 3.50 M $31.47 B
11/13/2024 $74.25 $73.81 (-0.59%) $74.55 $73.24 3.29 M $31.59 B
11/12/2024 $74.99 $74.61 (-0.51%) $75.35 $74.22 3.08 M $31.94 B
11/11/2024 $74.36 $75.18 (1.1%) $76.29 $74.36 3.86 M $32.18 B
11/08/2024 $73.00 $74.49 (2.04%) $74.67 $72.65 4.93 M $31.88 B
11/07/2024 $72.76 $72.98 (0.3%) $73.47 $72.35 2.84 M $31.24 B
11/06/2024 $72.83 $73.03 (0.27%) $74.17 $72.17 3.95 M $31.26 B
11/05/2024 $71.02 $72.97 (2.75%) $72.98 $70.80 3.21 M $31.24 B
11/04/2024 $72.08 $71.22 (-1.19%) $72.36 $70.22 5.93 M $30.48 B
11/01/2024 $77.18 $72.40 (-6.19%) $77.27 $72.17 7.74 M $30.99 B
10/31/2024 $71.00 $77.39 (9%) $78.43 $70.71 12.03 M $33.12 B
10/30/2024 $67.44 $67.20 (-0.36%) $67.63 $66.85 4.79 M $28.76 B
10/29/2024 $67.75 $67.07 (-1%) $67.77 $67.03 5.49 M $28.71 B
10/28/2024 $67.89 $68.16 (0.4%) $68.43 $67.69 3.36 M $29.17 B
10/25/2024 $69.12 $67.69 (-2.07%) $69.12 $67.68 4.11 M $28.97 B
10/24/2024 $68.52 $68.74 (0.32%) $68.85 $68.36 3.88 M $29.42 B
10/23/2024 $67.40 $68.47 (1.59%) $68.53 $67.39 2.19 M $29.31 B
10/22/2024 $66.89 $67.49 (0.9%) $67.63 $66.76 2.02 M $28.89 B
10/21/2024 $67.64 $67.52 (-0.18%) $68.01 $67.43 2.05 M $28.90 B
10/18/2024 $67.16 $67.64 (0.71%) $67.90 $66.86 2.03 M $28.95 B
10/17/2024 $67.23 $67.32 (0.13%) $67.58 $66.86 2.14 M $28.81 B
10/16/2024 $66.80 $67.16 (0.54%) $67.28 $66.71 3.15 M $28.75 B
10/15/2024 $66.50 $66.68 (0.27%) $67.32 $66.34 2.23 M $28.54 B
10/14/2024 $65.33 $65.95 (0.95%) $66.06 $65.30 1.59 M $28.23 B