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 |