ETR: Entergy Corporation

As of Tuesday, March 11th, 2025

$ 82.38

+1.92 +2.39%

Open: 80.61
High: 83.26
Low: 80.29
Volume: 5,745,234
Previous Close on Monday, March 10th, 2025

$ 80.46

-0.87 -1.07%

Open: 80.67
High: 81.22
Low: 78.95
Volume: 6,145,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 80.61 83.26 80.29 82.38 5,745,234 +1.92 +2.39
2025-03-10 80.67 81.22 78.95 80.46 6,145,971 -0.87 -1.07
2025-03-07 81.16 82.45 79.93 81.33 4,775,560 +0.15 +0.18
2025-03-06 83.83 83.94 80.99 81.18 3,867,851 -3.48 -4.11
2025-03-05 84.50 85.39 83.96 84.66 2,224,756 -0.42 -0.49
2025-03-04 87.60 88.00 84.95 85.08 3,881,366 -2.81 -3.20
2025-03-03 86.86 88.02 86.60 87.89 3,919,141 +0.58 +0.66
2025-02-28 85.41 87.51 85.27 87.31 3,539,991 +2.04 +2.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.39
On 2025-03-05		 78.95
On 2025-03-10		 -2.70 -3.17 85.39
On 2025-03-05		 78.95
On 2025-03-10		 -7.55 82.00
10D 88.02
On 2025-03-03		 78.95
On 2025-03-10		 -3.06 -3.58 88.02
On 2025-03-03		 78.95
On 2025-03-10		 -10.31 84.17
20D 88.38
On 2025-02-18		 78.95
On 2025-03-10		 0.58 0.71 88.38
On 2025-02-18		 78.95
On 2025-03-10		 -10.68 84.43
WTD 83.26
On 2025-03-11		 78.95
On 2025-03-10		 1.05 1.29 81.22
On 2025-03-10		 81.22
On 2025-03-10		 0.00 81.42
MTD 88.02
On 2025-03-03		 78.95
On 2025-03-10		 -4.93 -5.65 88.02
On 2025-03-03		 78.95
On 2025-03-10		 -10.31 83.28
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

82.38 +1.92 +2.39 5,745,234