5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-0.02%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
+28.39%
YEAR-TO-DATE PERFORMANCE
+12.19%
1 YEAR PERFORMANCE
+63.08%
Entergy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $85.55 | $85.06 (-0.57%) | $87.25 | $84.85 | 6.50 M | $27.29 B |
| 04/02/2025 | $85.52 | $86.61 (1.27%) | $86.94 | $85.02 | 3.13 M | $27.79 B |
| 04/01/2025 | $85.36 | $85.66 (0.35%) | $86.07 | $84.19 | 4.60 M | $27.49 B |
| 03/31/2025 | $84.36 | $85.49 (1.34%) | $85.65 | $84.16 | 6.23 M | $27.43 B |
| 03/28/2025 | $84.38 | $84.41 (0.04%) | $85.06 | $84.10 | 3.39 M | $27.08 B |
| 03/27/2025 | $84.08 | $84.02 (-0.07%) | $84.83 | $83.44 | 4.32 M | $26.96 B |
| 03/26/2025 | $83.04 | $84.11 (1.29%) | $84.27 | $82.86 | 3.73 M | $26.99 B |
| 03/25/2025 | $84.02 | $82.92 (-1.31%) | $84.09 | $82.42 | 4.66 M | $26.61 B |
| 03/24/2025 | $84.28 | $84.01 (-0.32%) | $84.78 | $82.54 | 4.84 M | $26.96 B |
| 03/21/2025 | $83.50 | $83.88 (0.46%) | $84.40 | $83.39 | 9.13 M | $26.91 B |
| 03/20/2025 | $84.52 | $84.64 (0.14%) | $84.85 | $84.18 | 3.95 M | $27.16 B |
| 03/19/2025 | $83.81 | $84.66 (1.01%) | $84.96 | $83.12 | 7.87 M | $27.16 B |
| 03/18/2025 | $83.25 | $83.48 (0.28%) | $83.59 | $82.30 | 9.99 M | $26.79 B |
| 03/17/2025 | $84.99 | $85.45 (0.54%) | $86.42 | $84.56 | 2.59 M | $27.42 B |
| 03/14/2025 | $82.89 | $84.99 (2.53%) | $85.17 | $82.83 | 3.30 M | $27.27 B |
| 03/13/2025 | $82.65 | $82.84 (0.23%) | $83.23 | $81.75 | 2.76 M | $26.58 B |
| 03/12/2025 | $83.28 | $82.64 (-0.77%) | $84.44 | $82.53 | 4.79 M | $26.52 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 |
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.
