Dark

ETR
Entergy Corporation
stock NYSE

Market Open

Jul 15, 2026 2:49:31 PM EDT

114.39USD-0.884%(-1.02)742,757

114.35Bid 114.41Ask 0.06Spread

Pre-market

Jul 10, 2026 9:28:30 AM EDT

113.94USD-1.274%(-1.47)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

115.41USD+0.017%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	115.3700	115.8200	113.960000	114.3900	-0.884%	742,757	0.000%
2026-07-14	115.6400	116.7000	114.850000	115.4100	+0.496%	2,015,496	-0.884%
2026-07-13	114.8200	116.4100	114.660000	114.8400	-0.183%	1,901,028	-0.392%
2026-07-10	113.8900	115.3550	113.890000	115.0500	+0.983%	2,484,231	-0.574%
2026-07-09	115.0000	115.2800	113.690000	113.9300	-0.359%	3,997,157	+0.404%
2026-07-08	115.5600	115.7050	114.020000	114.3400	-0.738%	2,004,140	+0.044%
2026-07-07	114.7000	116.9300	114.210000	115.1900	+1.195%	2,405,498	-0.695%
2026-07-06	114.7700	115.2000	113.430000	113.8300	-1.112%	2,086,867	+0.492%
2026-07-02	113.5200	116.0597	113.000000	115.1100	+1.994%	2,726,855	-0.625%
2026-07-01	113.2300	114.5900	112.120000	112.8600	-1.741%	3,763,414	+1.356%
2026-06-30	115.7100	116.4050	113.960000	114.8600	-1.264%	3,714,442	-0.409%
2026-06-29	115.9500	116.7116	115.135000	116.3300	+0.362%	3,254,425	-1.668%
2026-06-26	115.9300	116.3850	115.290000	115.9100	+0.459%	3,997,427	-1.311%
2026-06-25	115.0000	115.9100	114.060000	115.3800	+0.602%	2,967,094	-0.858%
2026-06-24	114.5900	115.0000	113.240000	114.6900	+0.773%	3,108,520	-0.262%
2026-06-23	112.7900	113.9600	111.840600	113.8100	+1.435%	3,513,703	+0.510%
2026-06-22	112.1600	112.8500	110.710000	112.2000	+0.981%	3,623,115	+1.952%
2026-06-18	111.4800	112.6600	110.530000	111.1100	+0.226%	6,611,043	+2.952%
2026-06-17	111.9200	112.5150	110.470000	110.8600	-1.361%	3,790,397	+3.184%
2026-06-16	111.1600	113.5200	111.057900	112.3900	+1.179%	3,650,193	+1.780%
2026-06-15	110.0600	111.8600	109.637100	111.0800	-0.027%	2,769,325	+2.980%
2026-06-12	110.0200	111.1450	110.020000	111.1100	+1.110%	2,718,833	+2.952%
2026-06-11	111.4300	112.1050	109.790000	109.8900	-0.534%	2,275,313	+4.095%
2026-06-10	111.1700	111.9600	110.210000	110.4800	+0.748%	4,201,829	+3.539%
2026-06-09	108.5900	109.7600	107.775000	109.6600	+1.434%	2,576,774	+4.313%
2026-06-08	111.1600	111.2600	107.890000	108.1100	-2.375%	2,561,881	+5.809%
2026-06-05	109.4200	111.7700	109.270000	110.7400	+1.336%	5,273,416	+3.296%
2026-06-04	109.7100	109.7190	107.620000	109.2800	+0.571%	5,223,241	+4.676%
2026-06-03	108.5000	111.3400	108.240000	108.6600	+0.985%	3,604,188	+5.273%
2026-06-02	105.4900	107.9500	104.970000	107.6000	+2.505%	2,970,012	+6.310%
2026-06-01	107.5500	107.9700	104.930000	104.9700	-3.741%	3,046,075	+8.974%
2026-05-29	109.6900	110.0800	108.340000	109.0500	-0.520%	4,983,857	+4.897%
2026-05-28	111.1400	111.6700	109.410000	109.6200	-1.695%	3,825,559	+4.351%
2026-05-27	111.4600	111.8300	110.290000	111.5100	-0.411%	2,257,994	+2.583%
2026-05-26	113.0600	113.2250	111.880000	111.9700	-0.383%	3,520,388	+2.161%
2026-05-22	112.4400	112.8690	111.415000	112.4000	+0.116%	2,767,995	+1.770%
2026-05-21	111.6600	112.4300	110.960000	112.2700	+0.304%	3,262,391	+1.888%
2026-05-20	111.3100	112.3800	110.900000	111.9300	+1.248%	3,814,098	+2.198%
2026-05-19	108.9400	110.7300	108.740000	110.5500	+0.885%	4,564,676	+3.474%
2026-05-18	109.7900	110.4900	108.275000	109.5800	+0.504%	4,326,194	+4.389%
2026-05-15	111.5700	111.9850	108.990000	109.0300	-3.428%	5,005,397	+4.916%
2026-05-14	112.4700	113.0150	111.970000	112.9000	+0.490%	2,318,909	+1.320%
2026-05-13	112.4600	113.0100	111.610000	112.3500	-0.514%	3,218,746	+1.816%
2026-05-12	112.7000	113.1800	112.000000	112.9300	-0.035%	4,911,056	+1.293%
2026-05-11	112.4900	113.3500	111.130000	112.9700	+1.237%	2,743,222	+1.257%
2026-05-08	112.4300	112.9500	110.710000	111.5900	-0.384%	4,139,216	+2.509%
2026-05-07	112.6900	112.9050	111.255000	112.0200	-0.832%	7,808,283	+2.116%
2026-05-06	113.2200	113.5000	112.350000	112.9600	-3.749%	18,357,245	+1.266%
2026-05-05	117.0000	118.1100	116.610000	117.3600	+0.825%	2,077,050	-2.531%
2026-05-04	115.5800	117.3150	114.995000	116.4000	-0.026%	1,724,304	-1.727%
2026-05-01	117.0700	118.4450	116.060000	116.4300	-1.255%	2,737,479	-1.752%
2026-04-30	116.3900	118.2250	114.960000	117.9100	+2.825%	3,085,703	-2.985%
2026-04-29	116.1500	117.9500	114.295000	114.6700	+1.334%	4,129,343	-0.244%
2026-04-28	114.0600	114.0600	112.630000	113.1600	-0.247%	2,531,663	+1.087%
2026-04-27	114.1700	114.6200	113.410000	113.4400	-0.176%	2,625,608	+0.837%
2026-04-24	113.7500	114.3000	113.205000	113.6400	-0.246%	2,755,499	+0.660%
2026-04-23	111.6200	114.1100	111.230000	113.9200	+3.123%	2,013,200	+0.413%
2026-04-22	112.3900	112.9800	109.620000	110.4700	-0.692%	2,758,908	+3.548%
2026-04-21	114.5900	114.6955	110.500000	111.2400	-2.129%	5,426,197	+2.832%
2026-04-20	114.9900	115.4550	113.160000	113.6600	-1.610%	3,184,783	+0.642%
2026-04-17	115.1300	115.9800	114.000000	115.5200	+0.009%	3,754,288	-0.978%
2026-04-16	114.6600	115.6550	114.440000	115.5100	+0.487%	2,833,396	-0.970%
2026-04-15	115.0000	115.5100	114.290000	114.9500	-0.536%	3,103,492	-0.487%
2026-04-14	115.3400	115.9200	114.080000	115.5700	+0.208%	2,056,434	-1.021%
2026-04-13	116.4600	116.4600	114.230000	115.3300	-0.979%	1,814,275	-0.815%
2026-04-10	117.1400	117.8050	116.280000	116.4700	-0.826%	1,890,068	-1.786%
2026-04-09	114.7400	117.6800	114.740000	117.4400	+2.469%	2,758,904	-2.597%
2026-04-08	113.4500	114.9600	112.950000	114.6100	+0.650%	2,872,355	-0.192%
2026-04-07	114.0900	115.3800	113.741185	113.8700	-0.611%	2,108,716	+0.457%
2026-04-06	114.6400	115.6100	114.100000	114.5700	-0.287%	2,765,936	-0.157%
2026-04-02	113.5400	115.3151	113.000000	114.9000	+1.162%	2,365,915	-0.444%
2026-04-01	111.8100	114.0700	111.810000	113.5800	+1.086%	3,023,642	+0.713%
2026-03-31	111.1300	112.5300	109.920000	112.3600	+1.171%	3,267,503	+1.807%
2026-03-30	111.5400	111.7800	109.550000	111.0600	+1.074%	3,562,204	+2.998%
2026-03-27	106.0600	111.9900	104.940000	109.8800	+6.825%	9,098,011	+4.104%
2026-03-26	102.3300	103.0850	101.780000	102.8600	+0.097%	1,989,825	+11.209%
2026-03-25	103.3700	103.7400	102.355000	102.7600	+0.234%	2,487,436	+11.318%
2026-03-24	100.8200	103.6900	100.750000	102.5200	+1.164%	2,290,544	+11.578%
2026-03-23	101.4500	102.8900	100.730000	101.3400	+1.441%	2,715,124	+12.877%
2026-03-20	104.0100	104.2500	99.240000	99.9000	-3.887%	5,883,461	+14.505%
2026-03-19	103.3200	104.7168	102.280000	103.9400	-0.307%	2,764,515	+10.054%
2026-03-18	105.5200	105.6900	103.970000	104.2600	-1.706%	2,509,650	+9.716%
2026-03-17	107.0600	107.1500	105.870000	106.0700	-0.094%	1,726,716	+7.844%
2026-03-16	106.7100	106.7100	105.540000	106.1700	+0.559%	1,751,067	+7.742%
2026-03-13	105.4800	106.6200	105.200000	105.5800	+1.014%	1,969,211	+8.344%
2026-03-12	103.4800	106.0800	103.000000	104.5200	+0.674%	3,066,280	+9.443%
2026-03-11	104.9600	104.9600	103.425000	103.8200	-0.897%	2,457,638	+10.181%
2026-03-10	105.8800	105.8900	103.910000	104.7600	+0.105%	1,759,169	+9.192%
2026-03-09	104.2100	104.7900	102.730000	104.6500	-0.048%	2,904,236	+9.307%
2026-03-06	104.4900	105.6900	103.810000	104.7000	-0.739%	1,976,506	+9.255%
2026-03-05	105.4100	106.4600	104.680000	105.4800	-0.948%	2,260,997	+8.447%
2026-03-04	106.5500	107.1050	104.855000	106.4900	+0.643%	3,070,150	+7.419%
2026-03-03	104.8400	106.8800	103.030000	105.8100	-0.769%	2,737,788	+8.109%
2026-03-02	106.7500	107.9300	106.340000	106.6300	-0.448%	2,235,210	+7.278%
2026-02-27	105.7500	107.2100	105.380000	107.1100	+1.305%	3,008,036	+6.797%
2026-02-26	106.6200	107.1750	105.590000	105.7300	-0.499%	1,972,247	+8.191%
2026-02-25	105.2400	106.6550	104.145000	106.2600	+1.008%	2,541,445	+7.651%
2026-02-24	105.0100	105.6500	104.005000	105.2000	+0.315%	2,857,102	+8.736%
2026-02-23	103.9200	106.0000	103.920000	104.8700	+0.817%	3,035,504	+9.078%
2026-02-20	103.8400	104.2050	102.820000	104.0200	+0.668%	2,721,624	+9.969%
2026-02-19	102.2500	103.4850	102.010000	103.3300	+0.918%	2,036,379	+10.704%
2026-02-18	104.4700	104.6300	102.050000	102.3900	-1.963%	1,880,383	+11.720%
2026-02-17	106.0000	106.7099	104.085000	104.4400	-0.600%	3,061,932	+9.527%
2026-02-13	102.4400	105.6900	102.005000	105.0700	+3.050%	6,208,379	+8.870%
2026-02-12	99.6700	102.9400	99.000000	101.9600	+1.756%	5,095,616	+12.191%
2026-02-11	100.3300	101.2250	99.320000	100.2000	+0.491%	3,254,868	+14.162%
2026-02-10	98.4500	100.3200	97.890000	99.7100	+1.589%	2,903,194	+14.723%
2026-02-09	97.1800	98.4600	96.960000	98.1500	+0.194%	1,912,647	+16.546%
2026-02-06	97.9200	98.5500	96.290100	97.9600	+1.104%	2,513,631	+16.772%
2026-02-05	97.0600	98.0800	96.250000	96.8900	+0.062%	3,637,921	+18.062%
2026-02-04	98.0000	98.5400	96.465000	96.8300	-0.534%	3,261,747	+18.135%
2026-02-03	95.9500	97.5200	95.860000	97.3500	+1.948%	2,640,625	+17.504%
2026-02-02	95.9200	96.9200	95.110000	95.4900	-0.417%	2,390,864	+19.793%
2026-01-30	95.5600	96.2800	94.445000	95.8900	-0.146%	2,769,748	+19.293%
2026-01-29	95.8900	98.0000	95.400000	96.0300	-0.466%	3,422,055	+19.119%
2026-01-28	96.6900	97.7199	96.020000	96.4800	-0.104%	1,857,890	+18.563%
2026-01-27	94.9500	96.6200	94.700000	96.5800	+1.695%	2,097,901	+18.441%
2026-01-26	93.6300	95.1550	93.535000	94.9700	+1.910%	2,726,154	+20.449%
2026-01-23	93.4600	93.8600	92.290000	93.1900	-0.374%	2,512,810	+22.749%
2026-01-22	95.7300	95.7700	93.390000	93.5400	-2.288%	3,094,823	+22.290%
2026-01-21	95.6000	96.4101	94.610000	95.7300	+1.034%	2,890,993	+19.492%
2026-01-20	95.6600	96.6800	94.610000	94.7500	-1.732%	2,364,093	+20.728%
2026-01-16	95.4800	96.8700	95.270000	96.4200	+0.784%	2,132,913	+18.637%
2026-01-15	95.2700	95.9400	94.686000	95.6700	+0.525%	3,034,675	+19.567%
2026-01-14	94.3200	95.2225	93.960000	95.1700	+0.848%	2,209,746	+20.195%
2026-01-13	93.1600	94.3700	92.810100	94.3700	+0.930%	2,191,469	+21.214%
2026-01-12	93.1300	94.2500	92.950000	93.5000	-0.021%	1,774,186	+22.342%
2026-01-09	92.8100	94.1200	92.065000	93.5200	+2.555%	2,787,577	+22.316%
2026-01-08	91.3200	92.1450	90.920000	91.1900	-0.131%	3,762,225	+25.441%
2026-01-07	93.7300	93.9900	91.180000	91.3100	-2.154%	1,612,454	+25.277%
2026-01-06	92.7100	93.6800	92.450000	93.3200	+0.832%	1,750,972	+22.578%
2026-01-05	93.7100	93.7400	90.985000	92.5500	-1.396%	2,011,264	+23.598%
2026-01-02	92.5700	94.2900	91.895000	93.8600	+1.547%	1,872,784	+21.873%
2025-12-31	93.3600	93.3700	92.390000	92.4300	-1.007%	1,513,228	+23.759%
2025-12-30	93.0500	93.6380	92.890100	93.3700	+0.258%	1,597,914	+22.513%
2025-12-29	92.9800	93.6900	92.960000	93.1300	+0.302%	1,491,704	+22.828%
2025-12-26	92.4400	92.9700	92.048500	92.8500	+0.194%	1,288,789	+23.199%
2025-12-24	92.2800	92.8400	92.020000	92.6700	+0.368%	780,160	+23.438%
2025-12-23	92.0600	92.6800	91.720000	92.3300	+0.370%	2,550,028	+23.893%
2025-12-22	91.7900	92.0800	90.867500	91.9900	+0.536%	2,144,912	+24.350%
2025-12-19	92.5100	93.0100	91.450000	91.5000	-0.770%	6,062,320	+25.016%
2025-12-18	92.4900	92.8400	91.910000	92.2100	+0.414%	2,821,097	+24.054%
2025-12-17	92.9700	93.1350	91.670000	91.8300	-1.056%	3,647,562	+24.567%
2025-12-16	93.4350	94.2000	92.630000	92.8100	-1.003%	2,113,786	+23.252%
2025-12-15	92.1300	94.0200	91.575000	93.7500	+1.516%	2,499,035	+22.016%
2025-12-12	93.3600	93.5746	91.710000	92.3500	-1.039%	3,197,762	+23.866%
2025-12-11	92.9800	93.8600	92.600000	93.3200	-0.011%	2,504,557	+22.578%
2025-12-10	93.2300	93.5500	92.210000	93.3300	+0.107%	2,248,137	+22.565%
2025-12-09	93.2300	94.2400	93.210000	93.2300	+0.355%	2,972,670	+22.697%
2025-12-08	94.1700	94.2100	92.545000	92.9000	-1.401%	3,219,723	+23.132%
2025-12-05	93.9300	94.8200	93.630000	94.2200	-0.254%	3,317,394	+21.407%
2025-12-04	93.9600	95.0000	93.400000	94.4600	+0.233%	3,742,637	+21.099%
2025-12-03	93.2500	94.2600	92.390000	94.2400	+1.366%	5,825,977	+21.382%
2025-12-02	95.0700	95.0700	92.920000	92.9700	-1.713%	2,029,152	+23.040%
2025-12-01	96.6700	96.9900	94.415000	94.5900	-3.005%	2,295,460	+20.932%
2025-11-28	97.0000	97.6600	96.660000	97.5200	+1.005%	928,696	+17.299%
2025-11-26	95.9300	96.8600	95.540000	96.5500	+1.344%	1,902,132	+18.477%
2025-11-25	95.8000	96.0300	94.580000	95.2700	-0.220%	2,318,242	+20.069%
2025-11-24	93.7000	95.7400	93.160000	95.4800	+1.900%	3,527,983	+19.805%
2025-11-21	93.5700	94.2050	92.740000	93.7000	+0.375%	2,601,140	+22.081%
2025-11-20	94.6300	95.8900	93.345000	93.3500	-0.723%	3,767,156	+22.539%
2025-11-19	94.4500	95.1000	93.700000	94.0300	-0.434%	2,179,320	+21.653%
2025-11-18	95.5400	96.1950	94.430000	94.4400	-1.151%	2,481,865	+21.125%
2025-11-17	95.4500	96.3800	94.750000	95.5400	+0.516%	2,949,066	+19.730%
2025-11-14	94.2900	95.6500	93.980000	95.0500	+0.667%	2,465,007	+20.347%
2025-11-13	95.4300	95.9950	94.300000	94.4200	-2.196%	2,705,939	+21.150%
2025-11-12	96.8900	97.2100	96.250000	96.5400	-0.341%	2,247,194	+18.490%
2025-11-11	96.8000	97.3300	95.745000	96.8700	-0.247%	2,197,922	+18.086%
2025-11-10	97.2100	98.4600	97.000000	97.1100	-0.082%	2,657,551	+17.794%
2025-11-07	95.8850	97.1900	95.170000	97.1900	+1.557%	2,658,677	+17.697%
2025-11-06	96.2300	96.7600	95.670000	95.7000	-0.602%	1,786,484	+19.530%
2025-11-05	96.2600	97.1000	95.460000	96.2800	+0.052%	2,212,765	+18.810%
2025-11-04	96.8800	97.0900	95.850000	96.2300	-0.661%	2,511,396	+18.871%
2025-11-03	95.8200	97.4740	94.925000	96.8700	+0.812%	3,291,583	+18.086%
2025-10-31	96.1200	97.0050	95.560000	96.0900	+0.042%	3,196,601	+19.045%
2025-10-30	95.1800	97.2150	95.096300	96.0500	+0.618%	3,029,593	+19.094%
2025-10-29	94.0000	96.9650	92.755000	95.4600	+0.463%	4,739,569	+19.830%
2025-10-28	98.0000	98.0000	95.010000	95.0200	-2.403%	2,543,319	+20.385%
2025-10-27	97.3300	97.3800	95.730000	97.3600	+0.808%	3,179,857	+17.492%
2025-10-24	96.1200	97.2200	95.730000	96.5800	+0.951%	2,217,642	+18.441%
2025-10-23	96.2100	96.7200	95.440000	95.6700	-0.344%	1,964,844	+19.567%
2025-10-22	95.9800	96.5350	95.590000	96.0000	+0.355%	2,018,871	+19.156%
2025-10-21	96.8400	97.1100	95.025000	95.6600	-1.086%	1,999,862	+19.580%
2025-10-20	96.3800	96.9350	95.580000	96.7100	+0.908%	2,793,404	+18.281%
2025-10-17	96.3600	96.5925	95.435000	95.8400	-0.187%	2,332,448	+19.355%
2025-10-16	98.0000	98.5550	95.980000	96.0200	-1.669%	1,894,751	+19.131%
2025-10-15	97.0700	97.9000	96.780000	97.6500	+1.024%	2,125,019	+17.143%
2025-10-14	95.5500	97.2900	95.310000	96.6600	+0.982%	2,648,389	+18.343%
2025-10-13	95.4500	96.5300	95.340000	95.7200	+0.483%	2,186,439	+19.505%
2025-10-10	95.9400	97.4000	95.000000	95.2600	-0.376%	3,743,792	+20.082%
2025-10-09	97.2800	97.6100	95.460000	95.6200	-1.076%	2,244,590	+19.630%
2025-10-08	96.5600	97.4000	95.880000	96.6600	+0.708%	2,858,996	+18.343%
2025-10-07	97.6400	97.7600	95.210000	95.9800	-1.539%	3,571,130	+19.181%
2025-10-06	95.6000	98.5800	95.600000	97.4800	+2.191%	4,137,291	+17.347%
2025-10-03	95.9100	96.6100	94.260000	95.3900	+1.945%	3,714,218	+19.918%
2025-10-02	93.2000	94.0700	92.350000	93.5700	+0.182%	2,708,988	+22.251%
2025-10-01	93.2300	94.3050	93.015000	93.4000	+0.225%	2,398,481	+22.473%
2025-09-30	93.6500	93.9200	91.650000	93.1900	-0.385%	3,040,874	+22.749%
2025-09-29	92.4500	93.8100	91.900000	93.5500	+1.409%	3,821,772	+22.277%
2025-09-26	90.8200	92.2850	90.480000	92.2500	+2.126%	2,671,242	+24.000%
2025-09-25	91.2500	91.6700	90.205000	90.3300	-1.376%	2,869,679	+26.636%
2025-09-24	91.4300	91.7400	90.725000	91.5900	+0.815%	2,524,549	+24.894%
2025-09-23	89.2500	90.9800	88.900000	90.8500	+1.804%	2,134,538	+25.911%
2025-09-22	88.6600	89.4100	88.060000	89.2400	+0.643%	2,325,214	+28.182%
2025-09-19	88.5200	89.2800	87.690000	88.6700	+0.956%	4,786,668	+29.006%
2025-09-18	87.9000	88.5700	87.375000	87.8300	-0.397%	2,464,917	+30.240%
2025-09-17	88.4500	88.8500	87.925000	88.1800	-0.091%	2,936,827	+29.723%
2025-09-16	90.1900	90.4600	88.170000	88.2600	-2.140%	1,967,594	+29.606%
2025-09-15	90.1700	90.7000	89.990000	90.1900	-0.111%	2,062,310	+26.832%
2025-09-12	89.7300	90.7400	89.730000	90.2900	+0.479%	2,082,860	+26.692%
2025-09-11	88.6500	89.9350	88.370000	89.8600	+1.606%	2,366,055	+27.298%
2025-09-10	86.9000	88.5200	86.900000	88.4400	+1.643%	2,756,716	+29.342%
2025-09-09	86.7000	87.4700	86.490000	87.0100	+0.207%	1,936,790	+31.468%
2025-09-08	87.6900	88.0000	86.400000	86.8300	-1.048%	3,264,579	+31.740%
2025-09-05	88.3200	88.5600	86.810000	87.7500	-0.488%	1,952,050	+30.359%
2025-09-04	88.7800	89.6000	87.447500	88.1800	+1.124%	3,500,036	+29.723%
2025-09-03	87.0400	87.6400	86.710000	87.2000	-0.240%	1,626,600	+31.181%
2025-09-02	87.6300	88.0700	86.890000	87.4100	-0.772%	1,727,822	+30.866%
2025-08-29	88.2600	88.6900	87.860000	88.0900	-0.045%	1,705,187	+29.856%
2025-08-28	89.3000	89.6900	87.850000	88.1300	-1.586%	5,441,294	+29.797%
2025-08-27	89.5400	90.0000	88.840000	89.5500	-0.045%	1,632,425	+27.739%
2025-08-26	89.2600	89.8600	88.640000	89.5900	+0.471%	3,385,569	+27.682%
2025-08-25	89.0300	89.7000	89.000000	89.1700	-0.179%	1,539,983	+28.283%
2025-08-22	89.8200	90.2700	88.840000	89.3300	+0.123%	2,029,223	+28.053%
2025-08-21	89.8000	90.0700	88.575000	89.2200	-0.679%	1,459,567	+28.211%
2025-08-20	89.0700	90.3500	88.900000	89.8300	+1.149%	2,621,017	+27.341%
2025-08-19	87.9800	88.8400	87.850000	88.8100	+1.093%	2,805,852	+28.803%
2025-08-18	89.0500	89.3800	87.565000	87.8500	-1.425%	1,915,340	+30.211%
2025-08-15	90.5100	90.5100	88.620000	89.1200	-1.296%	4,104,872	+28.355%
2025-08-14	90.7000	91.0000	90.250000	90.2900	-0.758%	2,461,067	+26.692%
2025-08-13	90.6500	91.0000	89.770000	90.9800	+0.099%	1,789,884	+25.731%
2025-08-12	90.2300	90.9300	88.860000	90.8900	+0.888%	2,399,072	+25.855%
2025-08-11	90.0100	90.4700	89.120000	90.0900	-0.420%	1,916,404	+26.973%
2025-08-08	90.7500	91.2400	90.050000	90.4700	-0.066%	1,627,491	+26.440%
2025-08-07	90.0000	90.8350	89.920000	90.5300	+0.277%	2,131,647	+26.356%
2025-08-06	90.3000	91.4650	89.910000	90.2800	-0.133%	2,678,062	+26.706%
2025-08-05	91.7400	92.4000	89.895000	90.4000	-1.332%	3,800,609	+26.538%
2025-08-04	90.1500	91.8950	90.090000	91.6200	+2.175%	3,509,774	+24.853%
2025-08-01	90.0700	90.4350	89.100000	89.6700	-0.840%	2,658,503	+27.568%
2025-07-31	89.6900	90.6400	89.160000	90.4300	+1.277%	2,965,349	+26.496%
2025-07-30	90.2000	91.4600	89.265000	89.2900	+1.190%	5,480,984	+28.111%
2025-07-29	87.0300	88.5400	86.750000	88.2400	+1.800%	3,357,024	+29.635%
2025-07-28	88.1700	88.2950	86.490000	86.6800	-1.679%	2,814,623	+31.968%
2025-07-25	88.0500	88.4550	87.850000	88.1600	+0.011%	1,804,825	+29.753%
2025-07-24	88.3000	88.9900	87.630000	88.1500	+0.034%	2,563,243	+29.767%
2025-07-23	89.0800	89.3500	87.600000	88.1200	-0.463%	2,539,333	+29.812%
2025-07-22	87.3600	88.5950	87.100000	88.5300	+1.724%	2,743,610	+29.210%
2025-07-21	86.9800	87.1600	86.120000	87.0300	+0.729%	2,468,213	+31.437%
2025-07-18	84.9100	86.4600	84.760000	86.4000	+2.200%	2,512,453	+32.396%
2025-07-17	83.3200	85.1950	83.140000	84.5400	+1.185%	3,138,171	+35.309%
2025-07-16	82.7800	83.6700	82.380000	83.5500	+0.821%	2,989,564	+36.912%
2025-07-15	83.0000	83.6100	81.910000	82.8700	+0.097%	3,368,597	+38.035%
2025-07-14	81.4900	83.0000	81.350000	82.7900	+1.272%	2,925,443	+38.169%
2025-07-11	81.6200	82.0000	80.865000	81.7500	-0.451%	1,892,732	+39.927%
2025-07-10	81.2000	82.3500	81.060000	82.1200	+0.810%	1,675,976	+39.296%
2025-07-09	81.5100	81.7500	80.350000	81.4600	+0.655%	2,342,202	+40.425%
2025-07-08	81.1800	81.3950	80.110000	80.9300	-0.967%	2,444,850	+41.344%
2025-07-07	81.8300	82.0600	81.070000	81.7200	-0.244%	1,744,246	+39.978%
2025-07-03	81.1400	82.2900	81.050000	81.9200	+0.738%	1,120,750	+39.636%
2025-07-02	82.1900	82.8200	80.840000	81.3200	-1.466%	2,343,838	+40.667%
2025-07-01	83.1000	83.2300	81.645000	82.5300	-0.710%	3,198,244	+38.604%
2025-06-30	82.3300	83.1700	82.130000	83.1200	+0.776%	2,526,734	+37.620%
2025-06-27	82.0200	83.0900	81.640000	82.4800	+0.757%	3,236,559	+38.688%
2025-06-26	81.4700	82.2300	81.350000	81.8600	+0.664%	2,281,372	+39.739%
2025-06-25	82.5800	82.8300	81.145000	81.3200	-1.989%	2,499,337	+40.667%
2025-06-24	82.8600	83.7000	82.675000	82.9700	+0.436%	3,003,936	+37.869%
2025-06-23	81.2400	82.6700	81.240000	82.6100	+2.025%	2,567,153	+38.470%
2025-06-20	81.2200	82.0500	80.870000	80.9700	+0.062%	7,933,946	+41.275%
2025-06-18	81.1700	81.4800	80.495000	80.9200	-0.074%	2,723,754	+41.362%
2025-06-17	81.5300	81.6240	80.680000	80.9800	-0.918%	1,905,254	+41.257%
2025-06-16	83.0100	83.2200	81.370000	81.7300	-0.414%	2,147,505	+39.961%
2025-06-13	82.8300	83.1000	81.770000	82.0700	-1.465%	2,540,296	+39.381%
2025-06-12	82.2300	83.3900	81.870000	83.2900	+1.388%	2,575,008	+37.339%
2025-06-11	82.3300	82.9650	81.790000	82.1500	-0.073%	2,534,993	+39.245%
2025-06-10	82.8200	83.1200	81.480000	82.2100	-0.725%	3,124,265	+39.144%
2025-06-09	82.0100	83.7800	81.550000	82.8100	+0.803%	3,315,131	+38.135%
2025-06-06	82.1400	82.6000	81.530000	82.1500	+0.428%	2,381,510	+39.245%
2025-06-05	82.0100	82.3450	81.300000	81.8000	-0.110%	1,735,283	+39.841%
2025-06-04	82.7700	83.2900	81.640000	81.8900	-1.254%	1,817,658	+39.687%
2025-06-03	84.2000	84.2100	81.670000	82.9300	-0.253%	2,376,455	+37.936%
2025-06-02	82.6200	83.3800	81.890000	83.1400	-0.168%	2,577,247	+37.587%
2025-05-30	81.9700	83.4500	81.500000	83.2800	+1.117%	4,051,049	+37.356%
2025-05-29	81.7250	82.7000	81.240000	82.3600	+0.672%	1,805,708	+38.890%
2025-05-28	82.6200	82.8350	81.395000	81.8100	-1.172%	1,952,361	+39.824%
2025-05-27	83.6200	83.6200	82.080000	82.7800	-0.048%	2,406,131	+38.186%
2025-05-23	82.0400	82.9050	80.980000	82.8200	+1.895%	1,945,206	+38.119%
2025-05-22	82.2800	82.3600	80.600000	81.2800	-1.562%	1,905,375	+40.736%
2025-05-21	84.2800	84.4200	82.440000	82.5700	-2.087%	2,415,383	+38.537%
2025-05-20	82.4900	84.6300	82.280000	84.3300	+1.590%	3,736,911	+35.646%
2025-05-19	82.7600	83.1500	82.310000	83.0100	-0.156%	2,490,464	+37.803%
2025-05-16	82.0300	83.1500	81.775000	83.1400	+1.613%	2,444,488	+37.587%
2025-05-15	80.9300	82.5500	80.825000	81.8200	+1.627%	5,058,115	+39.807%
2025-05-14	81.3600	81.3600	79.400000	80.5100	-0.470%	3,728,295	+42.082%
2025-05-13	81.4300	82.1000	80.560000	80.8900	-0.468%	3,921,657	+41.414%
2025-05-12	83.0000	83.1300	81.060000	81.2700	-1.990%	4,294,066	+40.753%
2025-05-09	83.6500	83.8900	82.465000	82.9200	-0.468%	2,170,834	+37.952%
2025-05-08	84.0400	84.2300	83.149000	83.3100	-1.104%	4,275,668	+37.306%
2025-05-07	83.5000	84.9600	83.370000	84.2400	+0.381%	4,369,156	+35.791%
2025-05-06	83.8300	84.5000	83.620000	83.9200	-0.557%	3,609,900	+36.308%
2025-05-05	84.3700	84.6800	83.314600	84.3900	-0.095%	2,239,098	+35.549%
2025-05-02	83.0700	84.7400	82.570000	84.4700	+1.319%	2,919,807	+35.421%
2025-05-01	83.3600	84.7625	82.420000	83.3700	+0.240%	3,669,632	+37.208%
2025-04-30	83.1200	84.0000	81.440000	83.1700	-0.431%	4,003,475	+37.538%
2025-04-29	83.3200	84.8400	82.360000	83.5300	-1.833%	3,931,221	+36.945%
2025-04-28	84.6800	85.1500	84.020000	85.0900	+0.567%	3,018,662	+34.434%
2025-04-25	84.7600	85.2000	84.190000	84.6100	-0.424%	2,697,794	+35.197%
2025-04-24	83.7200	85.2600	83.250000	84.9700	+0.843%	3,437,233	+34.624%
2025-04-23	83.4100	85.1100	83.320000	84.2600	+1.177%	3,037,228	+35.758%
2025-04-22	81.8050	83.6900	81.230000	83.2800	+3.441%	4,772,792	+37.356%
2025-04-21	82.7200	82.7500	79.480000	80.5100	-3.315%	3,200,248	+42.082%
2025-04-17	82.5200	84.3800	82.500000	83.2700	+1.252%	3,228,172	+37.372%
2025-04-16	83.4700	83.7400	81.920000	82.2400	-1.462%	2,006,422	+39.093%
2025-04-15	83.2100	84.4600	82.845000	83.4600	+1.066%	2,994,447	+37.060%
2025-04-14	82.5400	83.3750	82.080000	82.5800	+1.052%	2,604,914	+38.520%
2025-04-11	80.0600	82.0400	78.990000	81.7200	+1.794%	3,384,270	+39.978%
2025-04-10	79.9000	81.3600	78.460000	80.2800	-0.286%	5,178,070	+42.489%
2025-04-09	78.0000	81.3200	75.570000	80.5100	+1.898%	10,462,106	+42.082%
2025-04-08	81.6700	81.7700	78.070000	79.0100	-0.416%	5,000,245	+44.779%
2025-04-07	76.6500	81.3500	75.620000	79.3400	+0.392%	6,618,955	+44.177%
2025-04-04	85.0200	85.0200	78.510000	79.0300	-7.089%	7,635,602	+44.743%
2025-04-03	85.5500	87.2500	84.850000	85.0600	-1.790%	6,498,600	+34.482%
2025-04-02	85.5200	86.9400	85.020000	86.6100	+1.109%	3,126,041	+32.075%
2025-04-01	85.3600	86.0690	84.190000	85.6600	+0.199%	4,601,088	+33.540%
2025-03-31	84.3600	85.6500	84.159000	85.4900	+1.279%	6,230,824	+33.805%
2025-03-28	84.3800	85.0600	84.100000	84.4100	+0.464%	3,388,683	+35.517%
2025-03-27	84.0800	84.8300	83.440000	84.0200	-0.107%	4,320,684	+36.146%
2025-03-26	83.0400	84.2700	82.855000	84.1100	+1.435%	3,526,901	+36.000%
2025-03-25	84.0200	84.0900	82.420000	82.9200	-1.297%	4,402,694	+37.952%
2025-03-24	84.2800	84.7800	82.540000	84.0100	+0.155%	4,642,854	+36.162%
2025-03-21	83.5000	84.3950	83.390000	83.8800	-0.898%	7,947,407	+36.373%
2025-03-20	84.5200	84.8500	84.180000	84.6400	-0.024%	3,835,368	+35.149%
2025-03-19	83.8100	84.9600	83.120000	84.6600	+1.414%	7,713,176	+35.117%
2025-03-18	83.2500	83.5900	82.300000	83.4800	-2.305%	9,962,310	+37.027%
2025-03-17	84.9900	86.4200	84.560000	85.4500	+0.541%	1,962,677	+33.868%
2025-03-14	82.8900	85.1650	82.825000	84.9900	+2.595%	3,226,396	+34.592%
2025-03-13	82.6500	83.2300	81.750000	82.8400	+0.242%	2,687,847	+38.085%
2025-03-12	83.2800	84.4400	82.530000	82.6400	+0.316%	4,728,084	+38.420%
2025-03-11	80.6100	83.2600	80.290000	82.3800	+2.386%	5,564,893	+38.857%
2025-03-10	80.6700	81.2150	78.945000	80.4600	-1.070%	6,091,243	+42.170%
2025-03-07	81.1600	82.4500	79.930000	81.3300	+0.185%	4,481,674	+40.649%
2025-03-06	83.8300	83.9400	80.990000	81.1800	-4.111%	3,768,750	+40.909%
2025-03-05	84.5000	85.3900	83.960000	84.6600	-0.494%	2,141,073	+35.117%
2025-03-04	87.6000	88.0000	84.950000	85.0800	-3.197%	3,733,484	+34.450%
2025-03-03	86.8600	88.0200	86.600000	87.8900	+0.664%	3,651,671	+30.151%
2025-02-28	85.4100	87.5100	85.265000	87.3100	+2.392%	3,376,515	+31.016%
2025-02-27	86.0600	86.9100	85.130000	85.2700	-1.021%	2,902,949	+34.150%
2025-02-26	86.1700	86.9900	85.765000	86.1500	+0.831%	3,938,489	+32.780%
2025-02-25	85.3600	85.6700	83.300000	85.4400	+0.176%	3,985,042	+33.883%
2025-02-24	84.7700	85.8000	83.920000	85.2900	+0.235%	4,936,972	+34.119%
2025-02-21	85.2800	86.3700	84.215000	85.0900	-0.897%	4,711,630	+34.434%
2025-02-20	87.1600	87.3100	85.215000	85.8600	-1.672%	3,951,674	+33.229%
2025-02-19	87.5600	87.8900	86.470000	87.3200	-0.092%	4,128,021	+31.001%
2025-02-18	85.4000	88.3846	85.000000	87.4000	+5.952%	5,766,502	+30.881%
2025-02-14	83.1300	84.4600	82.450000	82.4900	-0.913%	3,572,875	+38.671%
2025-02-13	82.7000	83.6900	82.230000	83.2500	+0.519%	2,156,174	+37.405%
2025-02-12	80.7400	83.0000	80.600000	82.8200	+0.975%	2,617,642	+38.119%
2025-02-11	81.6000	82.1410	80.730000	82.0200	+0.269%	2,687,768	+39.466%
2025-02-10	81.8200	82.0352	80.720000	81.8000	-0.728%	4,082,146	+39.841%
2025-02-07	82.8000	83.4500	81.710000	82.4000	-0.471%	2,315,939	+38.823%
2025-02-06	83.1200	83.3600	82.320000	82.7900	+0.352%	2,190,174	+38.169%
2025-02-05	82.3200	83.2600	81.710000	82.5000	+1.029%	2,817,461	+38.655%
2025-02-04	81.4900	82.5000	80.659000	81.6600	-0.463%	2,375,307	+40.081%
2025-02-03	80.1600	82.1900	79.620000	82.0400	+1.184%	2,619,204	+39.432%
2025-01-31	81.0700	81.7400	80.710000	81.0800	-0.123%	7,197,638	+41.083%
2025-01-30	80.4500	81.5000	80.065000	81.1800	+2.448%	3,529,255	+40.909%
2025-01-29	77.9500	80.2400	77.680000	79.2400	+2.087%	4,052,388	+44.359%
2025-01-28	79.0400	79.0900	75.550000	77.6200	-1.485%	7,697,026	+47.372%
2025-01-27	81.8000	82.6700	77.750000	78.7900	-4.520%	7,608,634	+45.183%
2025-01-24	81.8500	82.8000	81.710000	82.5200	+0.757%	4,134,793	+38.621%
2025-01-23	82.9900	83.1600	81.725000	81.9000	-0.835%	3,892,401	+39.670%

document.getElementById("sq2jjx").onerror = function(){this.style.display='none';}; .dark-mode .kjQmFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjQmFN{ color: #333333; background-color: white; border: 2px solid #333333; }ETREntergy Corporationstock NYSE

ETR
Entergy Corporation
stock NYSE