Get the Stockscreener App
94.22
0.25%
-0.24
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 December 05, 2025, is $94.22.
- 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 95.99% to $94.22 now.
- The 52-week high stock price for ETR is $98.58, representing a 4.63% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for ETR is $73.15, indicating a -22.36% decrease from the current share price, occurred on December 18, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $94.82 | $93.63 | $1.19 | 3,293,463.0 | -0.25% |
| Dec 04, 2025 | $95.00 | $93.40 | $1.60 | 3,741,876.0 | +0.23% |
| Dec 03, 2025 | $94.26 | $92.39 | $1.87 | 5,601,200.0 | +1.37% |
| Dec 02, 2025 | $95.07 | $92.92 | $2.15 | 2,028,966.0 | -1.71% |
| Dec 01, 2025 | $96.99 | $94.42 | $2.57 | 2,295,142.0 | -3.00% |
| Nov 28, 2025 | $97.66 | $96.66 | $1.00 | 928,696.0 | +1.00% |
| Nov 26, 2025 | $96.86 | $95.54 | $1.32 | 1,901,886.0 | +1.34% |
| Nov 25, 2025 | $96.03 | $94.58 | $1.45 | 2,317,053.0 | -0.22% |
| Nov 24, 2025 | $95.74 | $93.16 | $2.58 | 3,477,548.0 | +1.90% |
| Nov 21, 2025 | $94.20 | $92.74 | $1.47 | 2,600,761.0 | +0.37% |
| Nov 20, 2025 | $95.89 | $93.34 | $2.55 | 4,766,751.0 | -0.72% |
| Nov 19, 2025 | $95.10 | $93.70 | $1.40 | 2,178,697.0 | -0.43% |
| Nov 18, 2025 | $96.19 | $94.43 | $1.76 | 2,468,926.0 | -1.15% |
| Nov 17, 2025 | $96.38 | $94.75 | $1.63 | 2,947,449.0 | +0.52% |
| Nov 14, 2025 | $95.65 | $93.98 | $1.67 | 2,464,613.0 | +0.67% |
| Nov 13, 2025 | $96.00 | $94.30 | $1.70 | 2,705,049.0 | -2.20% |
| Nov 12, 2025 | $97.21 | $96.25 | $0.96 | 2,246,679.0 | -0.34% |
| Nov 11, 2025 | $97.33 | $95.75 | $1.58 | 2,197,370.0 | -0.25% |
| Nov 10, 2025 | $98.46 | $97.00 | $1.46 | 2,657,218.0 | -0.08% |
| Nov 07, 2025 | $97.19 | $95.17 | $2.02 | 2,658,437.0 | +1.56% |
| Nov 06, 2025 | $96.76 | $95.67 | $1.09 | 1,785,965.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $96.99 | $92.39 | $4.60 | 20,254,110.0 | -3.38% |
| Nov, 2025 | $98.46 | $92.74 | $5.72 | 48,318,037.0 | +1.49% |
| Oct, 2025 | $98.58 | $92.35 | $6.23 | 63,538,754.0 | +3.11% |
| Sep, 2025 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| Aug, 2025 | $92.40 | $87.56 | $4.84 | 52,861,897.0 | -2.59% |
| Jul, 2025 | $91.46 | $80.11 | $11.35 | 57,203,683.0 | +8.79% |
| Jun, 2025 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| May, 2025 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| Apr, 2025 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| Mar, 2025 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| Feb, 2025 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| 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% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):