Entergy Corporation (ETR)
NYSE: ETR
· Real-Time Price · USD
95.39
1.82 (1.95%)
At close: Oct 03, 2025, 3:59 PM
94.25
-1.20%
After-hours: Oct 03, 2025, 06:53 PM EDT
ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 95.91 | 96.61 | 94.26 | 95.39 | 95.39 | 1.95% | 3,709,481 |
| Oct 2, 2025 | 93.20 | 94.07 | 92.35 | 93.57 | 93.57 | 0.18% | 2,709,000 |
| Oct 1, 2025 | 93.23 | 94.31 | 93.02 | 93.40 | 93.40 | 0.23% | 2,398,481 |
| Sep 30, 2025 | 93.65 | 93.92 | 91.65 | 93.19 | 93.19 | -0.38% | 3,040,900 |
| Sep 29, 2025 | 92.45 | 93.81 | 91.90 | 93.55 | 93.55 | 1.41% | 3,821,800 |
| Sep 26, 2025 | 90.82 | 92.29 | 90.48 | 92.25 | 92.25 | 2.13% | 2,671,242 |
| Sep 25, 2025 | 91.25 | 91.67 | 90.21 | 90.33 | 90.33 | -1.38% | 2,869,700 |
| Sep 24, 2025 | 91.43 | 91.74 | 90.73 | 91.59 | 91.59 | 0.81% | 2,524,549 |
| Sep 23, 2025 | 89.25 | 90.98 | 88.90 | 90.85 | 90.85 | 1.80% | 2,134,538 |
| Sep 22, 2025 | 88.66 | 89.41 | 88.06 | 89.24 | 89.24 | 0.64% | 2,325,214 |
| Sep 19, 2025 | 88.52 | 89.28 | 87.69 | 88.67 | 88.67 | 0.96% | 4,786,668 |
| Sep 18, 2025 | 87.90 | 88.57 | 87.38 | 87.83 | 87.83 | -0.40% | 2,464,917 |
| Sep 17, 2025 | 88.45 | 88.85 | 87.93 | 88.18 | 88.18 | -0.09% | 2,936,827 |
| Sep 16, 2025 | 90.19 | 90.46 | 88.17 | 88.26 | 88.26 | -2.14% | 1,967,600 |
| Sep 15, 2025 | 90.17 | 90.70 | 89.99 | 90.19 | 90.19 | -0.11% | 2,062,310 |
| Sep 12, 2025 | 89.73 | 90.74 | 89.73 | 90.29 | 90.29 | 0.48% | 2,082,860 |
| Sep 11, 2025 | 88.65 | 89.94 | 88.37 | 89.86 | 89.86 | 1.61% | 2,366,055 |
| Sep 10, 2025 | 86.90 | 88.52 | 86.90 | 88.44 | 88.44 | 1.64% | 2,756,716 |
| Sep 9, 2025 | 86.70 | 87.47 | 86.49 | 87.01 | 87.01 | 0.21% | 1,936,790 |
| Sep 8, 2025 | 87.69 | 88.00 | 86.40 | 86.83 | 86.83 | -1.05% | 3,264,579 |
Page 1 of 136