Entergy Corporation (ETR)
NYSE: ETR · Real-Time Price · USD
94.22
-0.24 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.93 | 94.82 | 93.63 | 94.22 | 94.22 | -0.25% | 3,284,712 |
| Dec 4, 2025 | 93.96 | 95.00 | 93.40 | 94.46 | 94.46 | 0.23% | 3,728,753 |
| Dec 3, 2025 | 93.25 | 94.26 | 92.39 | 94.24 | 94.24 | 1.37% | 5,601,068 |
| Dec 2, 2025 | 95.07 | 95.07 | 92.92 | 92.97 | 92.97 | -1.71% | 2,027,618 |
| Dec 1, 2025 | 96.67 | 96.99 | 94.42 | 94.59 | 94.59 | -3.00% | 2,295,435 |
| Nov 28, 2025 | 97.00 | 97.66 | 96.66 | 97.52 | 97.52 | 1.00% | 928,179 |
| Nov 26, 2025 | 95.93 | 96.86 | 95.54 | 96.55 | 96.55 | 1.34% | 1,894,557 |
| Nov 25, 2025 | 95.80 | 96.03 | 94.58 | 95.27 | 95.27 | -0.22% | 2,314,005 |
| Nov 24, 2025 | 93.70 | 95.74 | 93.16 | 95.48 | 95.48 | 1.90% | 3,476,715 |
| Nov 21, 2025 | 93.57 | 94.21 | 92.74 | 93.70 | 93.70 | 0.37% | 2,593,550 |
| Nov 20, 2025 | 94.63 | 95.89 | 93.35 | 93.35 | 93.35 | -0.72% | 3,767,147 |
| Nov 19, 2025 | 94.45 | 95.10 | 93.70 | 94.03 | 94.03 | -0.43% | 2,179,320 |
| Nov 18, 2025 | 95.54 | 96.20 | 94.43 | 94.44 | 94.44 | -1.15% | 2,481,865 |
| Nov 17, 2025 | 95.45 | 96.38 | 94.75 | 95.54 | 95.54 | 0.52% | 2,949,066 |
| Nov 14, 2025 | 94.29 | 95.65 | 93.98 | 95.05 | 95.05 | 0.67% | 2,465,007 |
| Nov 13, 2025 | 95.43 | 96.00 | 94.30 | 94.42 | 94.42 | -2.20% | 2,706,508 |
| Nov 12, 2025 | 96.89 | 97.21 | 96.25 | 96.54 | 95.90 | -0.34% | 2,247,194 |
| Nov 11, 2025 | 96.80 | 97.33 | 95.75 | 96.87 | 96.23 | -0.25% | 2,197,922 |
| Nov 10, 2025 | 97.21 | 98.46 | 97.00 | 97.11 | 96.47 | -0.08% | 2,657,551 |
| Nov 7, 2025 | 95.89 | 97.19 | 95.17 | 97.19 | 96.55 | 1.56% | 2,658,677 |
| Nov 6, 2025 | 96.23 | 96.76 | 95.67 | 95.70 | 95.07 | -0.60% | 1,786,484 |
| Nov 5, 2025 | 96.26 | 97.10 | 95.46 | 96.28 | 95.64 | 0.05% | 2,212,765 |
| Nov 4, 2025 | 96.88 | 97.09 | 95.85 | 96.23 | 95.59 | -0.66% | 2,511,396 |
| Nov 3, 2025 | 95.82 | 97.47 | 94.93 | 96.87 | 96.23 | 0.81% | 3,291,583 |
| Oct 31, 2025 | 96.12 | 97.01 | 95.56 | 96.09 | 95.45 | 0.04% | 3,196,601 |
| Oct 30, 2025 | 95.18 | 97.22 | 95.10 | 96.05 | 95.41 | 0.62% | 3,029,593 |
| Oct 29, 2025 | 94.00 | 96.97 | 92.76 | 95.46 | 94.83 | 0.46% | 4,739,569 |
| Oct 28, 2025 | 98.00 | 98.00 | 95.01 | 95.02 | 94.39 | -2.40% | 2,543,319 |
| Oct 27, 2025 | 97.33 | 97.38 | 95.73 | 97.36 | 96.71 | 0.81% | 3,179,857 |
| Oct 24, 2025 | 96.12 | 97.22 | 95.73 | 96.58 | 95.94 | 0.95% | 2,217,642 |
| Oct 23, 2025 | 96.21 | 96.72 | 95.44 | 95.67 | 95.04 | -0.34% | 1,964,844 |
| Oct 22, 2025 | 95.98 | 96.54 | 95.59 | 96.00 | 95.36 | 0.36% | 2,018,871 |
| Oct 21, 2025 | 96.84 | 97.11 | 95.03 | 95.66 | 95.03 | -1.09% | 1,999,862 |
| Oct 20, 2025 | 96.38 | 96.94 | 95.58 | 96.71 | 96.07 | 0.91% | 2,793,404 |
| Oct 17, 2025 | 96.36 | 96.59 | 95.44 | 95.84 | 95.20 | -0.19% | 2,332,448 |
| Oct 16, 2025 | 98.00 | 98.56 | 95.98 | 96.02 | 95.38 | -1.67% | 1,894,751 |
| Oct 15, 2025 | 97.07 | 97.90 | 96.78 | 97.65 | 97.00 | 1.02% | 2,125,019 |
| Oct 14, 2025 | 95.55 | 97.29 | 95.31 | 96.66 | 96.02 | 0.98% | 2,648,389 |
| Oct 13, 2025 | 95.45 | 96.53 | 95.34 | 95.72 | 95.09 | 0.48% | 2,186,439 |
| Oct 10, 2025 | 95.94 | 97.40 | 95.00 | 95.26 | 94.63 | -0.38% | 3,743,792 |
| Oct 9, 2025 | 97.28 | 97.61 | 95.46 | 95.62 | 94.99 | -1.08% | 2,244,590 |
| Oct 8, 2025 | 96.56 | 97.40 | 95.88 | 96.66 | 96.02 | 0.71% | 2,858,996 |
| Oct 7, 2025 | 97.64 | 97.76 | 95.21 | 95.98 | 95.34 | -1.54% | 3,571,130 |
| Oct 6, 2025 | 95.60 | 98.58 | 95.60 | 97.48 | 96.83 | 2.19% | 4,137,291 |
| Oct 3, 2025 | 95.91 | 96.61 | 94.26 | 95.39 | 94.76 | 1.95% | 3,714,218 |
| Oct 2, 2025 | 93.20 | 94.07 | 92.35 | 93.57 | 92.95 | 0.18% | 2,708,988 |
| Oct 1, 2025 | 93.23 | 94.31 | 93.02 | 93.40 | 92.78 | 0.23% | 2,398,481 |
| Sep 30, 2025 | 93.65 | 93.92 | 91.65 | 93.19 | 92.57 | -0.38% | 3,040,874 |
| Sep 29, 2025 | 92.45 | 93.81 | 91.90 | 93.55 | 92.93 | 1.41% | 3,821,772 |
| Sep 26, 2025 | 90.82 | 92.29 | 90.48 | 92.25 | 91.64 | 2.13% | 2,671,242 |
| Sep 25, 2025 | 91.25 | 91.67 | 90.21 | 90.33 | 89.73 | -1.38% | 2,869,679 |
| Sep 24, 2025 | 91.43 | 91.74 | 90.73 | 91.59 | 90.98 | 0.81% | 2,524,549 |
| Sep 23, 2025 | 89.25 | 90.98 | 88.90 | 90.85 | 90.25 | 1.80% | 2,134,538 |
| Sep 22, 2025 | 88.66 | 89.41 | 88.06 | 89.24 | 88.65 | 0.64% | 2,325,214 |
| Sep 19, 2025 | 88.52 | 89.28 | 87.69 | 88.67 | 88.08 | 0.96% | 4,786,668 |
| Sep 18, 2025 | 87.90 | 88.57 | 87.38 | 87.83 | 87.25 | -0.40% | 2,464,917 |
| Sep 17, 2025 | 88.45 | 88.85 | 87.93 | 88.18 | 87.60 | -0.09% | 2,936,827 |
| Sep 16, 2025 | 90.19 | 90.46 | 88.17 | 88.26 | 87.67 | -2.14% | 1,967,594 |
| Sep 15, 2025 | 90.17 | 90.70 | 89.99 | 90.19 | 89.59 | -0.11% | 2,062,310 |
| Sep 12, 2025 | 89.73 | 90.74 | 89.73 | 90.29 | 89.69 | 0.48% | 2,082,860 |
| Sep 11, 2025 | 88.65 | 89.94 | 88.37 | 89.86 | 89.26 | 1.61% | 2,366,055 |
| Sep 10, 2025 | 86.90 | 88.52 | 86.90 | 88.44 | 87.85 | 1.64% | 2,756,716 |
| Sep 9, 2025 | 86.70 | 87.47 | 86.49 | 87.01 | 86.43 | 0.21% | 1,936,790 |
| Sep 8, 2025 | 87.69 | 88.00 | 86.40 | 86.83 | 86.25 | -1.05% | 3,264,579 |
| Sep 5, 2025 | 88.32 | 88.56 | 86.81 | 87.75 | 87.17 | -0.49% | 1,952,050 |
| Sep 4, 2025 | 88.78 | 89.60 | 87.45 | 88.18 | 87.60 | 1.12% | 3,500,036 |
| Sep 3, 2025 | 87.04 | 87.64 | 86.71 | 87.20 | 86.62 | -0.24% | 1,626,600 |
| Sep 2, 2025 | 87.63 | 88.07 | 86.89 | 87.41 | 86.83 | -0.77% | 1,727,822 |
| Aug 29, 2025 | 88.26 | 88.69 | 87.86 | 88.09 | 87.51 | -0.05% | 1,705,187 |
| Aug 28, 2025 | 89.30 | 89.69 | 87.85 | 88.13 | 87.55 | -1.59% | 5,441,294 |
| Aug 27, 2025 | 89.54 | 90.00 | 88.84 | 89.55 | 88.96 | -0.04% | 1,632,425 |
| Aug 26, 2025 | 89.26 | 89.86 | 88.64 | 89.59 | 89.00 | 0.47% | 3,385,569 |
| Aug 25, 2025 | 89.03 | 89.70 | 89.00 | 89.17 | 88.58 | -0.18% | 1,539,983 |
| Aug 22, 2025 | 89.82 | 90.27 | 88.84 | 89.33 | 88.74 | 0.12% | 2,029,223 |
| Aug 21, 2025 | 89.80 | 90.07 | 88.58 | 89.22 | 88.63 | -0.68% | 1,459,567 |
| Aug 20, 2025 | 89.07 | 90.35 | 88.90 | 89.83 | 89.23 | 1.15% | 2,621,017 |
| Aug 19, 2025 | 87.98 | 88.84 | 87.85 | 88.81 | 88.22 | 1.09% | 2,805,852 |
| Aug 18, 2025 | 89.05 | 89.38 | 87.57 | 87.85 | 87.27 | -1.43% | 1,915,340 |
| Aug 15, 2025 | 90.51 | 90.51 | 88.62 | 89.12 | 88.53 | -1.30% | 4,104,872 |
| Aug 14, 2025 | 90.70 | 91.00 | 90.25 | 90.29 | 89.69 | -0.76% | 2,461,067 |
| Aug 13, 2025 | 90.65 | 91.00 | 89.77 | 90.98 | 90.38 | 0.10% | 1,789,884 |
| Aug 12, 2025 | 90.23 | 90.93 | 88.86 | 90.89 | 89.69 | 0.89% | 2,399,072 |
| Aug 11, 2025 | 90.01 | 90.47 | 89.12 | 90.09 | 88.90 | -0.42% | 1,916,404 |
| Aug 8, 2025 | 90.75 | 91.24 | 90.05 | 90.47 | 89.28 | -0.07% | 1,627,491 |
| Aug 7, 2025 | 90.00 | 90.84 | 89.92 | 90.53 | 89.34 | 0.28% | 2,131,647 |
| Aug 6, 2025 | 90.30 | 91.47 | 89.91 | 90.28 | 89.09 | -0.13% | 2,678,062 |
| Aug 5, 2025 | 91.74 | 92.40 | 89.90 | 90.40 | 89.21 | -1.33% | 3,800,609 |
| Aug 4, 2025 | 90.15 | 91.90 | 90.09 | 91.62 | 90.41 | 2.17% | 3,509,774 |
| Aug 1, 2025 | 90.07 | 90.44 | 89.10 | 89.67 | 88.49 | -0.84% | 2,658,503 |
| Jul 31, 2025 | 89.69 | 90.64 | 89.16 | 90.43 | 89.24 | 1.28% | 2,965,349 |
| Jul 30, 2025 | 90.20 | 91.46 | 89.27 | 89.29 | 88.11 | 1.19% | 5,480,984 |
| Jul 29, 2025 | 87.03 | 88.54 | 86.75 | 88.24 | 87.08 | 1.80% | 3,357,024 |
| Jul 28, 2025 | 88.17 | 88.30 | 86.49 | 86.68 | 85.54 | -1.68% | 2,814,623 |
| Jul 25, 2025 | 88.05 | 88.46 | 87.85 | 88.16 | 87.00 | 0.01% | 1,804,825 |
| Jul 24, 2025 | 88.30 | 88.99 | 87.63 | 88.15 | 86.99 | 0.03% | 2,563,243 |
| Jul 23, 2025 | 89.08 | 89.35 | 87.60 | 88.12 | 86.96 | -0.46% | 2,539,333 |
| Jul 22, 2025 | 87.36 | 88.60 | 87.10 | 88.53 | 87.36 | 1.72% | 2,743,610 |
| Jul 21, 2025 | 86.98 | 87.16 | 86.12 | 87.03 | 85.88 | 0.73% | 2,468,213 |
| Jul 18, 2025 | 84.91 | 86.46 | 84.76 | 86.40 | 85.26 | 2.20% | 2,512,453 |
| Jul 17, 2025 | 83.32 | 85.20 | 83.14 | 84.54 | 83.43 | 1.18% | 3,138,171 |