Entergy Corp (ETR)
81.08
-0.10 (-0.12%)
Entergy Corp is a leading energy company primarily focused on the generation, transmission, and distribution of electricity
Operating mainly in the southern United States, Entergy provides power to millions of customers through its diverse portfolio of nuclear, natural gas, and renewable energy facilities. The company is also involved in various energy-related projects and initiatives aimed at improving energy efficiency and sustainability. In addition to its core electric utility services, Entergy engages in the development and operation of energy infrastructure, contributing to the overall energy landscape with a commitment to reliable service and environmental stewardship.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 81.07 | 81.74 | 80.71 | 81.08 | 7,475,577 | 81.08 |
| 1/30/2025 | 80.45 | 81.50 | 80.06 | 81.18 | 3,595,336 | 81.18 |
| 1/29/2025 | 77.95 | 80.24 | 77.68 | 79.24 | 4,953,217 | 79.24 |
| 1/28/2025 | 79.04 | 79.09 | 75.55 | 77.62 | 7,948,994 | 77.62 |
| 1/27/2025 | 81.80 | 82.67 | 77.75 | 78.79 | 7,684,519 | 78.79 |
| 1/24/2025 | 81.85 | 82.80 | 81.71 | 82.52 | 4,218,569 | 82.52 |
| 1/23/2025 | 82.99 | 83.16 | 81.72 | 81.90 | 4,066,161 | 81.90 |
| 1/22/2025 | 83.43 | 83.43 | 82.08 | 82.59 | 3,042,961 | 82.59 |
| 1/21/2025 | 82.69 | 84.26 | 82.60 | 83.62 | 3,128,885 | 83.62 |
| 1/17/2025 | 81.21 | 82.50 | 80.88 | 81.99 | 2,853,139 | 81.99 |
| 1/16/2025 | 78.78 | 81.37 | 78.66 | 81.31 | 3,968,474 | 81.31 |
| 1/15/2025 | 78.44 | 79.34 | 78.18 | 78.99 | 3,611,596 | 78.99 |
| 1/14/2025 | 77.04 | 77.94 | 76.64 | 77.56 | 3,671,545 | 77.56 |
| 1/13/2025 | 76.09 | 77.16 | 75.04 | 77.07 | 4,703,022 | 77.07 |
| 1/10/2025 | 76.45 | 76.80 | 75.47 | 76.19 | 3,089,073 | 76.19 |
| 1/08/2025 | 75.83 | 76.88 | 75.19 | 76.60 | 3,373,563 | 76.60 |
| 1/07/2025 | 75.49 | 76.73 | 75.49 | 75.96 | 2,420,021 | 75.96 |
| 1/06/2025 | 76.51 | 76.64 | 75.01 | 75.26 | 2,733,225 | 75.26 |
| 1/03/2025 | 75.67 | 77.16 | 74.81 | 76.68 | 2,740,139 | 76.68 |
| 1/02/2025 | 76.27 | 76.54 | 74.77 | 75.40 | 3,188,076 | 75.40 |
| 12/31/2024 | 75.75 | 0.00 | 75.82 | 75.82 | 0 | 75.82 |
| 12/30/2024 | 75.51 | 76.04 | 74.72 | 75.75 | 1,829,743 | 75.75 |
| 12/27/2024 | 75.43 | 76.28 | 75.25 | 75.76 | 1,429,306 | 75.76 |
| 12/26/2024 | 76.07 | 76.22 | 75.50 | 75.94 | 1,391,078 | 75.94 |
| 12/24/2024 | 75.57 | 76.25 | 75.31 | 76.23 | 830,740 | 76.23 |
| 12/23/2024 | 74.71 | 75.55 | 74.19 | 75.43 | 2,524,340 | 75.43 |
| 12/20/2024 | 74.06 | 75.18 | 73.70 | 75.13 | 6,807,040 | 75.13 |
| 12/19/2024 | 73.63 | 75.07 | 73.43 | 74.52 | 2,959,913 | 74.52 |
| 12/18/2024 | 74.57 | 75.30 | 73.15 | 73.19 | 2,807,014 | 73.19 |
| 12/17/2024 | 74.43 | 75.68 | 73.88 | 74.84 | 3,754,816 | 74.84 |
| 12/16/2024 | 74.81 | 75.66 | 73.52 | 74.76 | 3,607,897 | 74.76 |
| 12/13/2024 | 74.13 | 74.49 | 73.62 | 74.24 | 3,294,545 | 74.24 |
| 12/12/2024 | 148.89 | 150.14 | 148.07 | 148.27 | 1,625,991 | 74.14 |
| 12/11/2024 | 148.62 | 148.92 | 147.71 | 147.88 | 1,212,091 | 73.94 |
| 12/10/2024 | 149.06 | 149.32 | 147.05 | 148.33 | 1,639,773 | 74.17 |
| 12/09/2024 | 151.63 | 152.00 | 149.51 | 149.56 | 1,171,938 | 74.78 |
| 12/06/2024 | 153.50 | 154.18 | 150.94 | 151.56 | 1,125,053 | 75.78 |
| 12/05/2024 | 151.36 | 154.85 | 151.09 | 153.73 | 1,794,210 | 76.86 |
| 12/04/2024 | 151.22 | 153.06 | 149.63 | 151.65 | 2,317,525 | 75.83 |
| 12/03/2024 | 154.39 | 154.98 | 151.32 | 151.33 | 1,771,061 | 75.67 |
| 12/02/2024 | 156.22 | 156.54 | 152.96 | 153.25 | 1,695,062 | 76.63 |
| 11/29/2024 | 156.86 | 157.38 | 155.50 | 156.17 | 771,106 | 78.08 |
| 11/27/2024 | 156.22 | 158.07 | 156.03 | 156.40 | 1,913,804 | 78.20 |
| 11/26/2024 | 153.16 | 156.04 | 152.67 | 155.93 | 1,856,365 | 77.97 |
| 11/25/2024 | 152.31 | 152.86 | 150.27 | 152.50 | 2,659,454 | 76.25 |
| 11/22/2024 | 153.00 | 153.28 | 150.95 | 151.06 | 1,850,035 | 75.53 |
| 11/21/2024 | 150.53 | 152.76 | 149.78 | 151.55 | 1,693,001 | 75.78 |
| 11/20/2024 | 150.57 | 151.87 | 149.74 | 150.71 | 1,841,638 | 75.36 |
| 11/19/2024 | 148.37 | 150.17 | 147.43 | 149.89 | 1,075,216 | 74.94 |
| 11/18/2024 | 148.67 | 151.22 | 148.67 | 149.27 | 1,400,147 | 74.64 |
| 11/15/2024 | 147.50 | 149.77 | 147.12 | 149.12 | 2,594,274 | 74.56 |
| 11/14/2024 | 148.06 | 148.52 | 146.85 | 147.04 | 1,750,877 | 73.52 |
| 11/13/2024 | 148.49 | 149.10 | 146.48 | 147.61 | 1,647,422 | 73.81 |
| 11/12/2024 | 149.98 | 150.69 | 148.45 | 149.23 | 1,539,123 | 74.31 |
| 11/11/2024 | 148.72 | 152.58 | 148.72 | 150.35 | 1,928,522 | 74.87 |
| 11/08/2024 | 146.00 | 149.34 | 145.29 | 148.98 | 2,464,641 | 74.19 |
| 11/07/2024 | 145.52 | 146.94 | 144.69 | 145.96 | 1,420,291 | 72.69 |
| 11/06/2024 | 145.67 | 148.33 | 144.34 | 146.06 | 1,974,915 | 72.74 |
| 11/05/2024 | 142.03 | 145.96 | 141.59 | 145.95 | 1,606,837 | 72.68 |
| 11/04/2024 | 144.17 | 144.71 | 140.43 | 142.43 | 2,966,927 | 70.93 |
| 11/01/2024 | 154.36 | 154.53 | 144.33 | 144.79 | 3,871,510 | 72.10 |