ETR: Entergy Corporation

As of Monday, December 8th, 2025

$ 94.22

-- 0 0%

Open: 94.22
High: 94.22
Low: 94.22
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 94.22

-0.24 -0.25%

Open: 93.93
High: 94.82
Low: 93.63
Volume: 3,284,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 93.93 94.82 93.63 94.22 3,284,713 -0.24 -0.25
2025-12-04 93.96 95.00 93.40 94.46 3,729,266 +0.22 +0.23
2025-12-03 93.25 94.26 92.39 94.24 5,601,192 +1.27 +1.37
2025-12-02 95.07 95.07 92.92 92.97 2,027,622 -1.62 -1.71
2025-12-01 96.67 96.99 94.42 94.59 2,295,182 -2.93 -3.00
2025-11-28 97.00 97.66 96.66 97.52 928,592 +0.97 +1.00
2025-11-26 95.93 96.86 95.54 96.55 1,894,332 +1.28 +1.34
2025-11-25 95.80 96.03 94.58 95.27 2,313,999 -0.21 -0.22
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 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -3.30 -3.38 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -4.74 94.10
10D 97.66
On 2025-11-28		 92.39
On 2025-12-03		 0.87 0.93 97.66
On 2025-11-28		 92.39
On 2025-12-03		 -5.40 94.90
20D 98.46
On 2025-11-10		 92.39
On 2025-12-03		 -1.48 -1.55 98.46
On 2025-11-10		 92.39
On 2025-12-03		 -6.16 95.18
WTD 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -3.30 -3.38 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -4.74 94.10
MTD 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -3.30 -3.38 96.99
On 2025-12-01		 92.39
On 2025-12-03		 -4.74 94.10
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.92 -0.13
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

192.00 0.00 0.00
ETR

Entergy Corporation

94.22 0.00 0.00