ETR: Entergy Corporation

As of Wednesday, June 18th, 2025

$ 80.92

-0.06 -0.07%

Open: 81.17
High: 81.48
Low: 80.50
Volume: 2,723,308
Previous Close on Tuesday, June 17th, 2025

$ 80.98

-0.75 -0.92%

Open: 81.53
High: 81.62
Low: 80.68
Volume: 1,904,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 81.17 81.48 80.50 80.92 2,723,308 -0.06 -0.07
2025-06-17 81.53 81.62 80.68 80.98 1,904,112 -0.75 -0.92
2025-06-16 83.01 83.22 81.37 81.73 2,144,517 -0.34 -0.41
2025-06-13 82.83 83.10 81.77 82.07 2,540,159 -1.22 -1.46
2025-06-12 82.23 83.39 81.87 83.29 2,574,909 +1.14 +1.39
2025-06-11 82.33 82.97 81.79 82.15 2,533,010 -0.06 -0.07
2025-06-10 82.82 83.12 81.48 82.21 3,124,202 -0.60 -0.72
2025-06-09 82.01 83.78 81.55 82.81 3,315,088 +0.66 +0.80
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 83.39
On 2025-06-12		 80.50
On 2025-06-18		 -1.23 -1.50 83.39
On 2025-06-12		 80.50
On 2025-06-18		 -3.47 81.80
10D 83.78
On 2025-06-09		 80.50
On 2025-06-18		 -0.97 -1.18 83.78
On 2025-06-09		 80.50
On 2025-06-18		 -3.92 82.01
20D 84.42
On 2025-05-21		 80.50
On 2025-06-18		 -3.41 -4.04 84.42
On 2025-05-21		 80.50
On 2025-06-18		 -4.65 82.25
WTD 83.22
On 2025-06-16		 80.50
On 2025-06-18		 -1.15 -1.40 83.22
On 2025-06-16		 80.50
On 2025-06-18		 -3.27 81.21
MTD 84.21
On 2025-06-03		 80.50
On 2025-06-18		 -2.36 -2.83 84.21
On 2025-06-03		 80.50
On 2025-06-18		 -4.41 82.16
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

80.92 -0.06 -0.07 2,723,308