85.44
price up icon0.18%   0.15
after-market After Hours: 85.44
loading

Entergy Corp Stock (ETR) Price History

The historical daily chart and data for Entergy Corp stock (ETR), show that the latest closing stock price as of February 25, 2025, is $85.44.
  • Entergy Corp all-time high stock price is $158.07, occurred on November 27, 2024.
  • The lowest Entergy Corp stock price recorded was $48.08 on February 13, 2024. Since then, Entergy Corp's stock price has risen over 77.72% to $85.44 now.
  • The 52-week high stock price for ETR is $88.38, representing a 3.45% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for ETR is $49.80, indicating a -41.71% decrease from the current share price, occurred on March 01, 2024.
  • The closing price of Entergy Corp (ETR) stock in the beginning of 2024 was $111.40. The stock closed the year at $112.50, a gain of over 0.99% for the year.
The table below shows more information about ETR historical price data:
Date High Low High - Low Volume % Change
Feb 25, 2025 $85.67 $83.30 $2.37 3,984,911.0 +0.18%
Feb 24, 2025 $85.80 $83.92 $1.88 4,935,791.0 +0.24%
Feb 21, 2025 $86.37 $84.22 $2.16 4,711,602.0 -0.90%
Feb 20, 2025 $87.31 $85.22 $2.09 3,951,508.0 -1.67%
Feb 19, 2025 $87.89 $86.47 $1.42 4,127,692.0 -0.09%
Feb 18, 2025 $88.38 $85.00 $3.38 5,766,674.0 +5.95%
Feb 14, 2025 $84.46 $82.45 $2.01 3,571,823.0 -0.91%
Feb 13, 2025 $83.69 $82.23 $1.46 2,155,750.0 +0.52%
Feb 12, 2025 $83.00 $80.60 $2.40 2,617,443.0 +0.98%
Feb 11, 2025 $82.14 $80.73 $1.41 2,687,535.0 +0.27%
Feb 10, 2025 $82.04 $80.72 $1.32 4,082,036.0 -0.73%
Feb 07, 2025 $83.45 $81.71 $1.74 2,315,856.0 -0.47%
Feb 06, 2025 $83.36 $82.32 $1.04 2,189,946.0 +0.35%
Feb 05, 2025 $83.26 $81.71 $1.55 2,817,377.0 +1.03%
Feb 04, 2025 $82.50 $80.66 $1.84 2,375,209.0 -0.46%
Feb 03, 2025 $82.19 $79.62 $2.57 2,619,196.0 +1.18%
Jan 31, 2025 $81.74 $80.71 $1.03 7,196,945.0 -0.12%
Jan 30, 2025 $81.50 $80.06 $1.44 3,524,109.0 +2.45%
Jan 29, 2025 $80.24 $77.68 $2.56 4,052,381.0 +2.09%
Jan 28, 2025 $79.09 $75.55 $3.54 7,695,575.0 -1.48%

Entergy Corp Stock (ETR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Entergy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entergy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Entergy Corp Stock (ETR) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $88.38 $79.62 $8.76 58,895,260.0 +5.38%
Jan, 2025 $84.26 $74.77 $9.49 77,606,901.0 +6.94%

Entergy Corp Stock (ETR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $78.27 $73.15 $5.12 57,181,280.0 -2.99%
Nov, 2024 $79.03 $70.22 $8.82 74,676,456.0 +0.90%
Oct, 2024 $78.42 $64.38 $14.05 65,205,516.0 +17.61%
Sep, 2024 $65.88 $60.00 $5.88 79,945,084.0 +9.05%
Aug, 2024 $61.80 $57.58 $4.23 68,182,402.0 +4.07%
Jul, 2024 $58.50 $52.06 $6.44 53,837,620.0 +8.38%
Jun, 2024 $56.24 $52.67 $3.57 62,320,426.0 -4.88%
May, 2024 $57.14 $52.52 $4.62 70,364,290.0 +5.46%
Apr, 2024 $54.23 $50.19 $4.04 69,434,362.0 +0.94%
Mar, 2024 $52.90 $49.80 $3.10 51,803,912.0 +4.05%
Feb, 2024 $51.55 $48.08 $3.47 56,576,938.0 +1.81%
Jan, 2024 $52.45 $48.55 $3.90 52,823,914.0 -1.41%

Entergy Corp Stock (ETR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $53.23 $49.41 $3.82 57,997,840.0 -0.22%
Nov, 2023 $51.40 $47.42 $3.97 75,237,694.0 +6.09%
Oct, 2023 $47.98 $43.55 $4.43 79,207,576.0 +3.34%
Sep, 2023 $49.76 $45.67 $4.09 48,326,184.0 -2.89%
Aug, 2023 $51.40 $47.01 $4.39 71,558,488.0 -7.25%
Jul, 2023 $52.88 $47.85 $5.02 62,057,964.0 +5.47%
Jun, 2023 $51.63 $47.08 $4.55 81,284,104.0 -0.85%
May, 2023 $54.41 $47.80 $6.61 49,030,018.0 -8.72%
Apr, 2023 $55.95 $52.44 $3.52 43,819,664.0 -0.15%
Mar, 2023 $53.88 $49.85 $4.02 59,068,308.0 +4.73%
Feb, 2023 $55.86 $51.42 $4.44 58,049,194.0 -5.00%
Jan, 2023 $55.85 $51.59 $4.27 66,166,306.0 -3.75%
utilities_regulated_electric ED
$100.97
price up icon 1.29%
utilities_regulated_electric XEL
$70.45
price down icon 0.47%
utilities_regulated_electric PEG
$83.23
price down icon 1.34%
utilities_regulated_electric EXC
$44.04
price up icon 1.59%
utilities_regulated_electric D
$57.43
price up icon 0.98%
utilities_regulated_electric AEP
$107.64
price up icon 1.27%
Cap:     |  Volume (24h):