Entergy Corp (NY: ETR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	80.61	83.26	80.29	82.38	5,745,237	+1.92(+2.39%)
Mar 10, 2025	80.67	81.22	78.94	80.46	6,206,715	-0.87(-1.07%)
Mar 07, 2025	81.16	82.45	79.93	81.33	4,808,976	+0.15(+0.18%)
Mar 06, 2025	83.83	83.94	80.99	81.18	3,906,645	-3.48(-4.11%)
Mar 05, 2025	84.50	85.39	83.96	84.66	2,250,492	-0.42(-0.49%)
Mar 04, 2025	87.60	88.00	84.95	85.08	3,881,504	-2.81(-3.20%)
Mar 03, 2025	86.86	88.02	86.60	87.89	3,920,113	+0.58(+0.66%)
Feb 28, 2025	85.41	87.51	85.27	87.31	3,540,210	+2.04(+2.39%)
Feb 27, 2025	86.06	86.91	85.13	85.27	2,979,220	-0.88(-1.02%)
Feb 26, 2025	86.17	86.99	85.77	86.15	4,034,991	+0.71(+0.83%)
Feb 25, 2025	85.36	85.67	83.30	85.44	4,079,081	+0.15(+0.18%)
Feb 24, 2025	84.77	85.80	83.92	85.29	6,463,873	+0.20(+0.24%)
Feb 21, 2025	85.28	86.37	84.22	85.09	4,755,063	-0.77(-0.90%)
Feb 20, 2025	87.16	87.31	85.22	85.86	4,006,557	-1.46(-1.67%)
Feb 19, 2025	87.56	87.89	86.47	87.32	4,674,968	-0.08(-0.09%)
Feb 18, 2025	85.40	88.38	85.00	87.40	6,061,658	+4.91(+5.95%)
Feb 14, 2025	83.13	84.46	82.45	82.49	3,916,803	-0.76(-0.91%)
Feb 13, 2025	82.70	83.69	82.23	83.25	2,311,795	+0.43(+0.52%)
Feb 12, 2025	80.74	83.00	80.60	82.82	2,680,306	+0.80(+0.98%)
Feb 11, 2025	81.60	82.14	80.73	82.02	2,885,479	+0.22(+0.27%)
Feb 10, 2025	81.82	82.04	80.72	81.80	4,117,813	+0.00(+0.00%)
Feb 07, 2025	82.20	82.84	81.11	81.80	2,366,092	-0.39(-0.47%)
Feb 06, 2025	82.51	82.75	81.72	82.19	2,248,554	+0.29(+0.35%)
Feb 05, 2025	81.72	82.65	81.11	81.90	2,865,572	+0.83(+1.03%)
Feb 04, 2025	80.90	81.90	80.07	81.07	2,790,795	-0.38(-0.46%)
Feb 03, 2025	79.58	81.59	79.04	81.44	2,766,232	+0.95(+1.18%)
Jan 31, 2025	80.48	81.14	80.12	80.49	7,530,417	-0.10(-0.12%)
Jan 30, 2025	79.86	80.91	79.48	80.59	3,621,707	+1.93(+2.45%)
Jan 29, 2025	77.38	79.66	77.11	78.66	4,989,548	+1.61(+2.09%)
Jan 28, 2025	78.46	78.51	75.00	77.05	8,007,299	-1.16(-1.48%)
Jan 27, 2025	81.20	82.07	77.18	78.22	7,740,884	-3.70(-4.52%)
Jan 24, 2025	81.25	82.20	81.11	81.92	4,249,512	+0.62(+0.76%)
Jan 23, 2025	82.39	82.55	81.13	81.30	4,095,986	-0.69(-0.84%)
Jan 22, 2025	82.82	82.82	81.48	81.99	3,065,281	-1.02(-1.23%)
Jan 21, 2025	82.09	83.65	82.00	83.01	3,151,835	+1.62(+1.99%)
Jan 17, 2025	80.62	81.90	80.29	81.39	2,874,066	+0.68(+0.84%)
Jan 16, 2025	78.21	80.78	78.09	80.72	3,997,582	+2.30(+2.94%)
Jan 15, 2025	77.87	78.76	77.61	78.41	3,638,087	+1.42(+1.84%)
Jan 14, 2025	76.48	77.37	76.08	77.00	3,698,475	+0.49(+0.64%)
Jan 13, 2025	75.54	76.60	74.49	76.51	4,737,518	+0.87(+1.16%)
Jan 10, 2025	75.89	76.24	74.92	75.64	3,111,731	-0.41(-0.54%)
Jan 08, 2025	75.28	76.32	74.64	76.04	3,398,308	+0.64(+0.84%)
Jan 07, 2025	74.94	76.17	74.94	75.41	2,437,771	+0.69(+0.93%)
Jan 06, 2025	75.95	76.08	74.46	74.71	2,753,273	-1.41(-1.85%)
Jan 03, 2025	75.12	76.60	74.27	76.12	2,760,237	+1.27(+1.70%)