Skip to main content

Entergy Corp (NY:ETR)

83.12 +0.64 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 82.33 83.17 82.13 83.12 2,526,734 +0.64(+0.78%)
Jun 27, 2025 82.02 83.09 81.64 82.48 3,251,682 +0.62(+0.76%)
Jun 26, 2025 81.47 82.23 81.35 81.86 2,281,371 +0.54(+0.66%)
Jun 25, 2025 82.58 82.83 81.14 81.32 2,499,307 -1.65(-1.99%)
Jun 24, 2025 82.86 83.70 82.67 82.97 3,003,936 +0.36(+0.44%)
Jun 23, 2025 81.24 82.67 81.24 82.61 2,567,118 +1.64(+2.03%)
Jun 20, 2025 81.22 82.05 80.87 80.97 7,933,947 +0.05(+0.06%)
Jun 18, 2025 81.17 81.48 80.50 80.92 2,723,755 -0.06(-0.07%)
Jun 17, 2025 81.53 81.62 80.68 80.98 1,905,232 -0.75(-0.92%)
Jun 16, 2025 83.01 83.22 81.37 81.73 2,147,439 -0.34(-0.41%)
Jun 13, 2025 82.83 83.10 81.77 82.07 2,540,296 -1.22(-1.46%)
Jun 12, 2025 82.23 83.39 81.87 83.29 2,574,970 +1.14(+1.39%)
Jun 11, 2025 82.33 82.97 81.79 82.15 2,534,993 -0.06(-0.07%)
Jun 10, 2025 82.82 83.12 81.48 82.21 3,124,266 -0.60(-0.72%)
Jun 09, 2025 82.01 83.78 81.55 82.81 3,315,133 +0.66(+0.80%)
Jun 06, 2025 82.14 82.60 81.53 82.15 2,381,510 +0.35(+0.43%)
Jun 05, 2025 82.01 82.34 81.30 81.80 1,735,278 -0.09(-0.11%)
Jun 04, 2025 82.77 83.29 81.64 81.89 1,817,658 -1.04(-1.25%)
Jun 03, 2025 84.20 84.21 81.67 82.93 2,376,455 -0.21(-0.25%)
Jun 02, 2025 82.62 83.38 81.89 83.14 2,577,223 -0.14(-0.17%)
May 30, 2025 81.97 83.45 81.50 83.28 4,051,051 +0.92(+1.12%)
May 29, 2025 81.72 82.70 81.24 82.36 1,805,708 +0.55(+0.67%)
May 28, 2025 82.62 82.83 81.39 81.81 1,952,361 -0.97(-1.17%)
May 27, 2025 83.62 83.62 82.08 82.78 2,406,131 -0.04(-0.05%)
May 23, 2025 82.04 82.91 80.98 82.82 1,945,206 +1.54(+1.89%)
May 22, 2025 82.28 82.36 80.60 81.28 1,905,375 -1.29(-1.56%)
May 21, 2025 84.28 84.42 82.44 82.57 2,415,384 -1.76(-2.09%)
May 20, 2025 82.49 84.63 82.28 84.33 3,736,912 +1.32(+1.59%)
May 19, 2025 82.76 83.15 82.31 83.01 2,490,464 -0.13(-0.16%)
May 16, 2025 82.03 83.15 81.78 83.14 2,444,488 +1.32(+1.61%)
May 15, 2025 80.93 82.55 80.83 81.82 5,058,116 +1.31(+1.63%)
May 14, 2025 81.36 81.36 79.40 80.51 3,728,298 -0.38(-0.47%)
May 13, 2025 81.43 82.10 80.56 80.89 3,921,654 -0.38(-0.47%)
May 12, 2025 83.00 83.13 81.06 81.27 4,294,066 -1.65(-1.99%)
May 09, 2025 83.65 83.89 82.47 82.92 2,170,834 -0.39(-0.47%)
May 08, 2025 84.04 84.23 83.15 83.31 4,275,667 -0.93(-1.10%)
May 07, 2025 83.50 84.96 83.37 84.24 4,369,157 +0.32(+0.38%)
May 06, 2025 83.83 84.50 83.62 83.92 3,609,900 -0.47(-0.56%)
May 05, 2025 84.37 84.68 83.31 84.39 2,239,038 -0.08(-0.09%)
May 02, 2025 83.07 84.74 82.57 84.47 2,919,807 +1.70(+2.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.