ETR: Entergy Corporation

As of Thursday, July 10th, 2025

$ 82.12

+0.66 +0.81%

Open: 81.20
High: 82.35
Low: 81.06
Volume: 1,674,144
Previous Close on Wednesday, July 9th, 2025

$ 81.46

+0.53 +0.65%

Open: 81.51
High: 81.75
Low: 80.35
Volume: 2,342,202

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 81.18 81.40 80.11 80.93 2,444,850 -0.79 -0.97
2025-07-07 81.83 82.06 81.07 81.72 1,743,476 -0.20 -0.24
2025-07-03 81.14 82.29 81.05 81.92 1,120,484 +0.60 +0.74
2025-07-02 82.19 82.82 80.84 81.32 2,342,960 -1.21 -1.47
2025-07-01 83.10 83.23 81.65 82.53 3,182,981 -0.59 -0.71
2025-06-30 82.33 83.17 82.13 83.12 2,526,722 +0.64 +0.78
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 82.35
On 2025-07-10		 80.11
On 2025-07-08		 0.80 0.98 82.29
On 2025-07-03		 80.11
On 2025-07-08		 -2.65 81.63
10D 83.23
On 2025-07-01		 80.11
On 2025-07-08		 0.80 0.98 83.23
On 2025-07-01		 80.11
On 2025-07-08		 -3.75 81.95
20D 83.70
On 2025-06-24		 80.11
On 2025-07-08		 -0.09 -0.11 83.70
On 2025-06-24		 80.11
On 2025-07-08		 -4.29 81.92
WTD 82.35
On 2025-07-10		 80.11
On 2025-07-08		 0.20 0.24 82.06
On 2025-07-07		 80.11
On 2025-07-08		 -2.38 81.56
MTD 83.23
On 2025-07-01		 80.11
On 2025-07-08		 -1.00 -1.20 83.23
On 2025-07-01		 80.11
On 2025-07-08		 -3.75 81.71
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

82.12 +0.66 +0.81 1,674,144