Entergy Corp (NY:ETR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+1.10(+1.32%)
May 01, 2025	83.36	84.76	82.42	83.37	3,669,633	+0.20(+0.24%)
Apr 30, 2025	83.12	84.00	81.44	83.17	4,003,407	-0.36(-0.43%)
Apr 29, 2025	83.32	84.84	82.36	83.53	3,931,222	-1.56(-1.83%)
Apr 28, 2025	84.68	85.15	84.02	85.09	3,018,651	+0.48(+0.57%)
Apr 25, 2025	84.76	85.20	84.19	84.61	2,697,794	-0.36(-0.42%)
Apr 24, 2025	83.72	85.26	83.25	84.97	3,437,234	+0.71(+0.84%)
Apr 23, 2025	83.41	85.11	83.32	84.26	3,037,383	+0.98(+1.18%)
Apr 22, 2025	81.81	83.69	81.23	83.28	4,772,793	+2.77(+3.44%)
Apr 21, 2025	82.72	82.75	79.48	80.51	3,200,248	-2.76(-3.31%)
Apr 17, 2025	82.52	84.38	82.50	83.27	3,228,173	+1.03(+1.25%)
Apr 16, 2025	83.47	83.74	81.92	82.24	2,006,410	-1.22(-1.46%)
Apr 15, 2025	83.21	84.46	82.84	83.46	2,994,441	+0.88(+1.07%)
Apr 14, 2025	82.54	83.38	82.08	82.58	2,604,824	+0.86(+1.05%)
Apr 11, 2025	80.06	82.04	78.99	81.72	3,384,271	+1.44(+1.79%)
Apr 10, 2025	79.90	81.36	78.46	80.28	5,178,671	-0.23(-0.29%)
Apr 09, 2025	78.00	81.32	75.57	80.51	10,462,275	+1.50(+1.90%)
Apr 08, 2025	81.67	81.77	78.07	79.01	5,000,244	-0.33(-0.42%)
Apr 07, 2025	76.65	80.90	75.62	79.34	6,618,802	+0.31(+0.39%)
Apr 04, 2025	85.02	85.02	78.51	79.03	7,635,602	-6.03(-7.09%)
Apr 03, 2025	85.55	87.25	84.85	85.06	6,498,590	-1.55(-1.79%)
Apr 02, 2025	85.52	86.94	85.02	86.61	3,125,953	+0.95(+1.11%)
Apr 01, 2025	85.36	86.07	84.19	85.66	4,601,077	+0.17(+0.20%)
Mar 31, 2025	84.36	85.65	84.16	85.49	6,230,815	+1.08(+1.28%)
Mar 28, 2025	84.38	85.06	84.10	84.41	3,428,685	+0.39(+0.46%)
Mar 27, 2025	84.08	84.83	83.44	84.02	4,320,684	-0.09(-0.11%)
Mar 26, 2025	83.04	84.27	82.86	84.11	3,732,541	+1.19(+1.44%)
Mar 25, 2025	84.02	84.09	82.42	82.92	4,658,305	-1.09(-1.30%)
Mar 24, 2025	84.28	84.78	82.54	84.01	4,836,647	+0.13(+0.15%)
Mar 21, 2025	83.50	84.39	83.39	83.88	9,132,410	-0.76(-0.90%)
Mar 20, 2025	84.52	84.85	84.18	84.64	3,952,768	-0.02(-0.02%)
Mar 19, 2025	83.81	84.96	83.12	84.66	7,870,734	+1.18(+1.41%)
Mar 18, 2025	83.25	83.59	82.30	83.48	9,991,331	-1.97(-2.31%)
Mar 17, 2025	84.99	86.42	84.56	85.45	2,590,518	+0.46(+0.54%)
Mar 14, 2025	82.89	85.17	82.83	84.99	3,297,557	+2.15(+2.60%)
Mar 13, 2025	82.65	83.23	81.75	82.84	2,759,822	+0.20(+0.24%)
Mar 12, 2025	83.28	84.44	82.53	82.64	4,793,482	+0.26(+0.32%)
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%)