ETR: Entergy Corporation

As of Friday, July 18th, 2025

$ 86.40

+1.86 +2.20%

Open: 84.91
High: 86.46
Low: 84.76
Volume: 2,505,875
Previous Close on Thursday, July 17th, 2025

$ 84.54

+0.99 +1.18%

Open: 83.32
High: 85.20
Low: 83.14
Volume: 3,137,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 84.91 86.46 84.76 86.40 2,505,875 +1.86 +2.20
2025-07-17 83.32 85.20 83.14 84.54 3,137,933 +0.99 +1.18
2025-07-16 82.78 83.67 82.38 83.55 2,989,390 +0.68 +0.82
2025-07-15 83.00 83.61 81.91 82.87 3,368,591 +0.08 +0.10
2025-07-14 81.49 83.00 81.35 82.79 2,925,437 +1.04 +1.27
2025-07-11 81.62 82.00 80.87 81.75 1,892,732 -0.37 -0.45
2025-07-10 81.20 82.35 81.06 82.12 1,674,144 +0.66 +0.81
2025-07-09 81.51 81.75 80.35 81.46 2,342,202 +0.53 +0.65
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 86.46
On 2025-07-18		 81.35
On 2025-07-14		 4.65 5.69 83.00
On 2025-07-14		 83.00
On 2025-07-14		 0.00 84.03
10D 86.46
On 2025-07-18		 80.11
On 2025-07-08		 4.48 5.47 82.06
On 2025-07-07		 80.11
On 2025-07-08		 -2.38 82.81
20D 86.46
On 2025-07-18		 80.11
On 2025-07-08		 5.48 6.77 83.70
On 2025-06-24		 80.11
On 2025-07-08		 -4.29 82.46
WTD 86.46
On 2025-07-18		 81.35
On 2025-07-14		 4.65 5.69 83.00
On 2025-07-14		 83.00
On 2025-07-14		 0.00 84.03
MTD 86.46
On 2025-07-18		 80.11
On 2025-07-08		 3.28 3.95 83.23
On 2025-07-01		 80.11
On 2025-07-08		 -3.75 82.61
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

86.40 +1.86 +2.20 2,505,875