82.79
price up icon0.35%   0.29
pre-market  Pre-market:  83.59   0.80   +0.97%
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 06, 2025, is $82.79.
  • 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 72.21% to $82.79 now.
  • The 52-week high stock price for ETR is $84.26, representing a 1.78% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for ETR is $48.08, indicating a -41.93% decrease from the current share price, occurred on February 13, 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 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%
Jan 27, 2025 $82.67 $77.75 $4.92 7,607,611.0 -4.52%
Jan 24, 2025 $82.80 $81.71 $1.09 4,134,159.0 +0.76%
Jan 23, 2025 $83.16 $81.72 $1.44 3,892,386.0 -0.84%
Jan 22, 2025 $83.43 $82.08 $1.35 2,972,423.0 -1.23%
Jan 21, 2025 $84.26 $82.60 $1.66 3,013,998.0 +1.99%
Jan 17, 2025 $82.50 $80.88 $1.62 2,732,401.0 +0.84%
Jan 16, 2025 $81.37 $78.66 $2.71 3,559,938.0 +2.94%
Jan 15, 2025 $79.34 $78.18 $1.16 3,139,288.0 +1.84%
Jan 14, 2025 $77.94 $76.64 $1.30 3,309,235.0 +0.64%
Jan 13, 2025 $77.16 $75.04 $2.12 4,356,642.0 +1.16%
Jan 10, 2025 $76.80 $75.47 $1.33 3,009,455.0 -0.54%
Jan 08, 2025 $76.88 $75.19 $1.69 2,713,933.0 +0.84%

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 $83.36 $79.62 $3.74 12,191,674.0 +2.11%
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 PCG
$15.60
price down icon 0.89%
utilities_regulated_electric XEL
$67.12
price down icon 1.22%
utilities_regulated_electric EXC
$41.12
price up icon 0.19%
utilities_regulated_electric PEG
$83.93
price down icon 0.20%
utilities_regulated_electric D
$54.38
price up icon 0.52%
utilities_regulated_electric AEP
$100.17
price up icon 0.78%
Cap:     |  Volume (24h):